Poseida Therapeutics Inc (PSTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.0303030303 | 2.97 | 3.06 | 2.71 | 362239 | 2.89087577 | CS |
| 4 | -0.93 | -23.3082706767 | 3.99 | 4.135 | 2.71 | 396877 | 3.09053423 | CS |
| 12 | 0.09 | 3.0303030303 | 2.97 | 4.135 | 2.41 | 435042 | 3.0761539 | CS |
| 26 | -0.42 | -12.0689655172 | 3.48 | 4.27 | 1.91 | 562727 | 3.05929893 | CS |
| 52 | 0.94 | 44.3396226415 | 2.12 | 4.27 | 1.83 | 638274 | 2.92662078 | CS |
| 156 | -6.76 | -68.8391038697 | 9.82 | 11.1 | 1.54 | 613129 | 3.6057975 | CS |
| 260 | -13.94 | -82 | 17 | 17.62 | 1.54 | 526058 | 4.73579371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 3.06 | 0.2 | 6.99 | 2.91 | 3.06 | 2.845 | 494312 |
| 1724452500 | 2.86 | 0.06 | 2.14 | 2.81 | 2.93 | 2.8 | 254808 |
| 1724366100 | 2.8 | -0.11 | -3.78 | 2.92 | 2.92 | 2.75 | 265513 |
| 1724279700 | 2.91 | 0.17 | 6.20 | 2.75 | 2.9406 | 2.75 | 403401 |
| 1724193300 | 2.74 | -0.22 | -7.43 | 2.97 | 2.97 | 2.71 | 393163 |
| 1724106900 | 2.96 | 0.09 | 3.14 | 2.87 | 2.975 | 2.81 | 338304 |
| 1723847700 | 2.87 | -0.05 | -1.71 | 2.89 | 2.92 | 2.835 | 170850 |
| 1723761300 | 2.92 | 0.1 | 3.55 | 2.92 | 3.0099999 | 2.83 | 304443 |
| 1723674900 | 2.82 | -0.11 | -3.75 | 2.96 | 2.96 | 2.7512 | 284132 |
| 1723588500 | 2.93 | 0.04 | 1.38 | 2.92 | 3.0299999 | 2.85 | 394650 |
| 1723502100 | 2.89 | 0.06 | 2.12 | 2.87 | 2.995 | 2.77 | 356087 |
| 1723242900 | 2.83 | -0.2 | -6.60 | 3.04 | 3.04 | 2.83 | 400385 |
| 1723156500 | 3.0299999 | -0.05 | -1.62 | 3.14 | 3.14 | 2.8979 | 426719 |
| 1723070100 | 3.08 | -0.05 | -1.60 | 3.2 | 3.275 | 2.935 | 412787 |
| 1722983700 | 3.13 | 0.11 | 3.64 | 3.08 | 3.38 | 3.08 | 552433 |
| 1722897300 | 3.02 | -0.08 | -2.58 | 2.86 | 3.06 | 2.75 | 395670 |
| 1722638100 | 3.1 | -0.22 | -6.63 | 3.245 | 3.31 | 3.085 | 441558 |
| 1722551700 | 3.32 | -0.21 | -5.95 | 3.54 | 3.54 | 3.215 | 400934 |
| 1722465300 | 3.53 | -0.51 | -12.62 | 4 | 4.0599999 | 3.52 | 848874 |
| 1722378900 | 4.04 | 0.06 | 1.51 | 3.99 | 4.135 | 3.8207 | 398514 |
| 1722292500 | 3.98 | 0.03 | 0.76 | 3.97 | 4.045 | 3.835 | 451066 |
| 1722033300 | 3.95 | 0.34 | 9.42 | 3.61 | 3.97 | 3.61 | 723612 |
| 1721946900 | 3.61 | 0.28 | 8.41 | 3.38 | 3.655 | 3.36 | 1106066 |
| 1721860500 | 3.33 | -0.01 | -0.30 | 3.31 | 3.4 | 3.23 | 603086 |
| 1721774100 | 3.34 | 0.12 | 3.73 | 3.22 | 3.38 | 3.18 | 556871 |
| 1721687700 | 3.22 | 0.16 | 5.23 | 3.08 | 3.2599999 | 3.045 | 213795 |
| 1721428500 | 3.06 | -0.17 | -5.26 | 3.23 | 3.2799999 | 3.0099999 | 371358 |
| 1721342100 | 3.23 | -0.11 | -3.29 | 3.37 | 3.38 | 3.17 | 337760 |
| 1721255700 | 3.34 | -0.13 | -3.75 | 3.35 | 3.445 | 3.31 | 394710 |
| 1721169300 | 3.47 | 0.07 | 2.06 | 3.45 | 3.55 | 3.2599999 | 562348 |
| 1721082900 | 3.4 | 0.04 | 1.19 | 3.43 | 3.46 | 3.29 | 444157 |
| 1720823700 | 3.36 | 0.02 | 0.60 | 3.38 | 3.62 | 3.23 | 555561 |
| 1720737300 | 3.34 | 0.36 | 12.08 | 3.08 | 3.4 | 3.08 | 597620 |
| 1720650900 | 2.98 | 0.01 | 0.34 | 2.97 | 3.02 | 2.92 | 204600 |
| 1720564500 | 2.97 | 0 | 0.00 | 2.96 | 3.025 | 2.935 | 215882 |
| 1720478100 | 2.97 | -0.01 | -0.34 | 3.0299999 | 3.08 | 2.955 | 275261 |
| 1720218900 | 2.98 | 0.04 | 1.36 | 2.93 | 3 | 2.84 | 251727 |
| 1720040640 | 2.94 | -0.08 | -2.65 | 3.04 | 3.09 | 2.91 | 215283 |
| 1719959700 | 3.02 | 0.01 | 0.33 | 2.97 | 3.19 | 2.95 | 457009 |
| 1719873300 | 3.0099999 | 0.09 | 3.08 | 2.87 | 3.055 | 2.72 | 335841 |
| 1719614100 | 2.92 | 0.2 | 7.35 | 2.73 | 2.99 | 2.69 | 1976373 |
| 1719527700 | 2.72 | 0.25 | 10.12 | 2.49 | 2.72 | 2.41 | 532313 |
| 1719441300 | 2.47 | -0.11 | -4.26 | 2.57 | 2.61 | 2.44 | 496448 |
| 1719354900 | 2.58 | -0.17 | -6.18 | 2.75 | 2.8191 | 2.57 | 397543 |
| 1719268500 | 2.75 | -0.03 | -1.08 | 2.84 | 2.89 | 2.72 | 384681 |
| 1719009300 | 2.7799999 | 0.13 | 4.91 | 2.7 | 2.96 | 2.69 | 919977 |
| 1718922900 | 2.65 | 0.01 | 0.38 | 2.63 | 2.945 | 2.5819 | 1000247 |
| 1718750100 | 2.64 | -0.17 | -6.05 | 2.82 | 2.82 | 2.6349999 | 240440 |
| 1718663700 | 2.81 | 0.05 | 1.81 | 2.73 | 2.84 | 2.73 | 201486 |
| 1718404500 | 2.7599999 | -0.09 | -3.16 | 2.79 | 2.82 | 2.7 | 97997 |
| 1718318100 | 2.85 | 0.05 | 1.79 | 2.83 | 2.87 | 2.74 | 101012 |
| 1718231700 | 2.8 | 0.05 | 1.82 | 2.85 | 2.89 | 2.7599999 | 282192 |
| 1718145300 | 2.75 | 0.11 | 3.97 | 2.62 | 2.7799999 | 2.62 | 250244 |
| 1718058900 | 2.645 | -0.05 | -1.67 | 2.67 | 2.7799999 | 2.6 | 309444 |
| 1717799700 | 2.69 | -0.08 | -2.89 | 2.75 | 2.925 | 2.69 | 230314 |
| 1717713300 | 2.77 | -0.15 | -5.14 | 2.88 | 2.88 | 2.7 | 195885 |
| 1717626900 | 2.92 | 0.27 | 10.19 | 2.66 | 2.93 | 2.6501 | 313587 |
| 1717540500 | 2.65 | -0.41 | -13.40 | 2.97 | 3.06 | 2.6349999 | 491106 |
| 1717454100 | 3.06 | 0.07 | 2.34 | 3 | 3.1 | 2.92 | 438411 |
| 1717194900 | 2.99 | 0.09 | 3.10 | 2.9 | 3.0299999 | 2.9 | 173685 |
| 1717108500 | 2.9 | 0.02 | 0.69 | 2.87 | 2.96 | 2.835 | 188483 |
| 1717022100 | 2.88 | 0.02 | 0.70 | 2.79 | 2.9049999 | 2.75 | 204175 |
| 1716935700 | 2.86 | -0.11 | -3.70 | 3.0099999 | 3.0099999 | 2.8047 | 365352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
