Poseida Therapeutics Inc (PSTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 14.0939597315 | 2.98 | 3.921 | 2.96 | 610452 | 3.41740266 | CS |
| 4 | 0.59 | 20.9964412811 | 2.81 | 3.921 | 2.625 | 366496 | 3.09730785 | CS |
| 12 | 0.53 | 18.4668989547 | 2.87 | 4.135 | 2.625 | 407533 | 3.20378717 | CS |
| 26 | 0.52 | 18.0555555556 | 2.88 | 4.135 | 1.87 | 472835 | 2.92960195 | CS |
| 52 | 1.47 | 76.1658031088 | 1.93 | 4.27 | 1.83 | 632141 | 2.96558175 | CS |
| 156 | -4.51 | -57.0164348925 | 7.91 | 8.82 | 1.54 | 614855 | 3.55061534 | CS |
| 260 | -13.6 | -80 | 17 | 17.62 | 1.54 | 524721 | 4.69107578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.37 | -0.24 | -6.65 | 3.61 | 3.61 | 3.31 | 954336 |
| 1726785300 | 3.61 | 0.1 | 2.85 | 3.56 | 3.78 | 3.42 | 601869 |
| 1726698900 | 3.51 | 0.13 | 3.85 | 3.38 | 3.921 | 3.36 | 1414461 |
| 1726612500 | 3.38 | 0.38 | 12.67 | 3.05 | 3.39 | 2.99 | 446379 |
| 1726526100 | 3 | -0.07 | -2.28 | 3.19 | 3.38 | 2.985 | 362652 |
| 1726266900 | 3.07 | 0.12 | 4.07 | 2.98 | 3.085 | 2.96 | 226901 |
| 1726180500 | 2.95 | 0.05 | 1.72 | 2.9 | 2.97 | 2.85 | 145478 |
| 1726094100 | 2.9 | -0.06 | -2.03 | 2.95 | 3 | 2.89 | 213739 |
| 1726007700 | 2.96 | 0.07 | 2.42 | 2.9 | 3 | 2.755 | 184930 |
| 1725921300 | 2.89 | 0.15 | 5.47 | 2.77 | 2.97 | 2.7599999 | 259288 |
| 1725662100 | 2.74 | 0.03 | 1.11 | 2.74 | 2.785 | 2.625 | 192712 |
| 1725575700 | 2.71 | -0.07 | -2.52 | 2.85 | 2.91 | 2.64 | 357167 |
| 1725489300 | 2.7799999 | -0.09 | -3.14 | 2.85 | 2.9 | 2.71 | 257962 |
| 1725402900 | 2.87 | 0.01 | 0.35 | 2.83 | 2.99 | 2.8 | 393355 |
| 1725057300 | 2.86 | 0.1 | 3.62 | 2.8 | 2.86 | 2.735 | 194318 |
| 1724970900 | 2.7599999 | 0.06 | 2.22 | 2.72 | 2.8191 | 2.7 | 274292 |
| 1724884500 | 2.7 | -0.11 | -3.91 | 2.82 | 2.91 | 2.6549999 | 366978 |
| 1724798100 | 2.81 | -0.25 | -8.17 | 3.06 | 3.06 | 2.81 | 321822 |
| 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 | 2.98 | 2.98 | 2.835 | 179388 |
| 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 | 2.99 | 3.0299999 | 2.85 | 413379 |
| 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 | 398597 |
| 1722638100 | 3.1 | -0.22 | -6.63 | 3.2 | 3.4 | 3.085 | 458325 |
| 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 | 1106820 |
| 1721860500 | 3.33 | -0.01 | -0.30 | 3.31 | 3.4 | 3.23 | 605495 |
| 1721774100 | 3.34 | 0.11 | 3.41 | 3.22 | 3.38 | 3.18 | 556871 |
| 1721687700 | 3.23 | 0.17 | 5.56 | 3.08 | 3.2599999 | 3.045 | 348631 |
| 1721428500 | 3.06 | -0.17 | -5.26 | 3.2599999 | 3.2799999 | 3.0099999 | 382641 |
| 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 | 400377 |
| 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 | 3.05 | 599626 |
| 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 | 0.29 | 10.66 | 2.87 | 3.055 | 2.72 | 335841 |
| 1719614100 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
