Poseida Therapeutics Inc (PSTX) Historical Stock Data
2.77 ↑0.35 (14.46%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSTX is down -0.02% a day on average. There have been 18 days where Poseida Therapeutics Inc closed green and 12 days where PSTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2.69 | 2.77 | ↑$0.08 (2.97%) | 2.69 | 3.00 | 2.85M |
| 2024-04-30 | 2.29 | 2.42 | ↑$0.13 (5.68%) | 2.27 | 2.50 | 540K |
| 2024-04-29 | 2.15 | 2.32 | ↑$0.17 (7.91%) | 2.12 | 2.33 | 327.96K |
| 2024-04-26 | 2.03 | 2.13 | ↑$0.10 (4.93%) | 2.03 | 2.14 | 461.19K |
| 2024-04-25 | 2.03 | 2.05 | ↑$0.02 (0.99%) | 1.98 | 2.08 | 283.23K |
| 2024-04-24 | 2.13 | 2.07 | ↓$0.06 (-2.82%) | 2.02 | 2.17 | 352.55K |
| 2024-04-23 | 2.16 | 2.16 | ↑$0.00 (0.00%) | 2.12 | 2.27 | 422.96K |
| 2024-04-22 | 2.03 | 2.16 | ↑$0.13 (6.16%) | 2.00 | 2.16 | 553.52K |
| 2024-04-19 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.95 | 2.07 | 641.42K |
| 2024-04-18 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 2.00 | 2.16 | 518.81K |
| 2024-04-17 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 1.91 | 2.08 | 0.98M |
| 2024-04-16 | 2.12 | 2.03 | ↓$0.09 (-4.25%) | 1.87 | 2.21 | 1.44M |
| 2024-04-15 | 2.71 | 2.43 | ↓$0.28 (-10.33%) | 2.42 | 2.71 | 616.48K |
| 2024-04-12 | 2.92 | 2.73 | ↓$0.19 (-6.51%) | 2.66 | 2.92 | 340.88K |
| 2024-04-11 | 2.82 | 2.91 | ↑$0.09 (3.19%) | 2.75 | 2.92 | 332.78K |
| 2024-04-10 | 2.93 | 2.79 | ↓$0.14 (-4.78%) | 2.77 | 2.93 | 517.87K |
| 2024-04-09 | 2.99 | 3.01 | ↑$0.02 (0.67%) | 2.88 | 3.02 | 396.30K |
| 2024-04-08 | 3.05 | 2.97 | ↓$0.08 (-2.62%) | 2.92 | 3.05 | 419.60K |
| 2024-04-05 | 3.04 | 2.99 | ↓$0.05 (-1.64%) | 2.96 | 3.17 | 438K |
| 2024-04-04 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.04 | 3.22 | 381.84K |
| 2024-04-03 | 2.90 | 3.06 | ↑$0.16 (5.52%) | 2.88 | 3.10 | 448.44K |
| 2024-04-02 | 3.01 | 2.90 | ↓$0.11 (-3.65%) | 2.87 | 3.04 | 421.29K |
| 2024-04-01 | 3.29 | 3.10 | ↓$0.19 (-5.78%) | 3.03 | 3.35 | 608.66K |
| 2024-03-28 | 3.10 | 3.19 | ↑$0.09 (2.90%) | 3.02 | 3.24 | 697.65K |
| 2024-03-27 | 2.90 | 3.08 | ↑$0.18 (6.21%) | 2.81 | 3.15 | 670.95K |
| 2024-03-26 | 3.09 | 2.81 | ↓$0.28 (-9.06%) | 2.81 | 3.12 | 625.30K |
| 2024-03-25 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 3.04 | 3.21 | 563.08K |
| 2024-03-22 | 3.06 | 3.11 | ↑$0.05 (1.63%) | 3.02 | 3.18 | 498.28K |
| 2024-03-21 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 2.95 | 3.18 | 745.06K |
| 2024-03-20 | 2.88 | 2.97 | ↑$0.09 (3.13%) | 2.80 | 3.08 | 0.92M |
Create an account or log in to view more rows.
$PSTX finally a pullback
$PSTX i hate money so im buying
$PSTX every dip gets bought up.
$PSTX starting to gap up a little
$PSTX the future is so bright .. I gotta wear shades..
$PSTX out of the way
$PSTX Don't like that...
$PSTX Pack it up boys.
$PSTX has just been halted from trading.
$PSTX bought more