Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poseida Therapeutics Inc (NQ: PSTX )

2.645 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.470 3.470 3.260 3.360 402,928 -0.12(-3.45%)
Dec 28, 2023 3.380 3.500 3.370 3.480 572,259 +0.09(+2.65%)
Dec 27, 2023 3.370 3.450 3.250 3.390 320,247 +0.03(+0.89%)
Dec 26, 2023 3.420 3.440 3.260 3.360 512,867 +0.00(+0.00%)
Dec 22, 2023 3.400 3.440 3.311 3.360 324,586 -0.05(-1.47%)
Dec 21, 2023 3.290 3.410 3.270 3.410 477,575 +0.19(+5.90%)
Dec 20, 2023 3.500 3.500 3.220 3.220 641,663 -0.29(-8.26%)
Dec 19, 2023 3.400 3.630 3.350 3.510 1,129,244 +0.12(+3.54%)
Dec 18, 2023 3.230 3.450 3.160 3.390 862,506 +0.15(+4.63%)
Dec 15, 2023 3.050 3.260 2.920 3.240 1,326,798 +0.20(+6.58%)
Dec 14, 2023 2.930 3.180 2.920 3.040 1,108,588 +0.16(+5.56%)
Dec 13, 2023 2.440 2.930 2.440 2.880 1,893,121 +0.38(+15.20%)
Dec 12, 2023 2.630 2.800 2.410 2.500 1,747,085 -0.35(-12.28%)
Dec 11, 2023 3.840 4.200 2.600 2.850 18,506,010 -0.31(-9.81%)
Dec 08, 2023 3.090 3.250 3.000 3.160 438,621 +0.11(+3.61%)
Dec 07, 2023 3.110 3.120 2.990 3.050 246,123 -0.01(-0.33%)
Dec 06, 2023 3.020 3.130 3.000 3.060 400,673 +0.07(+2.34%)
Dec 05, 2023 2.780 3.015 2.747 2.990 494,940 +0.13(+4.55%)
Dec 04, 2023 2.640 2.870 2.631 2.860 685,786 +0.22(+8.33%)
Dec 01, 2023 2.630 2.655 2.382 2.640 444,577 -0.03(-1.12%)
Nov 30, 2023 2.660 2.740 2.625 2.670 451,511 +0.03(+1.14%)
Nov 29, 2023 2.660 2.775 2.610 2.640 429,065 -0.01(-0.38%)
Nov 28, 2023 2.640 2.710 2.590 2.650 424,222 -0.08(-2.93%)
Nov 27, 2023 2.800 2.800 2.640 2.730 404,237 -0.12(-4.21%)
Nov 24, 2023 2.590 2.860 2.590 2.850 435,042 +0.24(+9.20%)
Nov 22, 2023 2.650 2.780 2.544 2.610 517,563 +0.00(+0.00%)
Nov 21, 2023 2.720 2.720 2.555 2.610 463,440 -0.12(-4.57%)
Nov 20, 2023 2.230 2.790 2.230 2.735 1,041,520 +0.46(+20.48%)
Nov 17, 2023 2.150 2.280 2.085 2.270 620,883 +0.12(+5.58%)
Nov 16, 2023 2.200 2.220 2.055 2.150 575,552 -0.06(-2.71%)
Nov 15, 2023 2.300 2.440 2.200 2.210 711,834 -0.14(-5.96%)
Nov 14, 2023 2.210 2.360 2.210 2.350 437,727 +0.25(+11.90%)
Nov 13, 2023 2.190 2.200 2.060 2.100 496,105 -0.09(-4.11%)
Nov 10, 2023 2.140 2.235 2.040 2.190 462,597 -0.01(-0.45%)
Nov 09, 2023 2.300 2.360 2.175 2.200 311,136 -0.08(-3.51%)
Nov 08, 2023 2.430 2.430 2.240 2.280 241,782 -0.16(-6.56%)
Nov 07, 2023 2.390 2.540 2.390 2.440 363,759 +0.03(+1.24%)
Nov 06, 2023 2.490 2.550 2.350 2.410 548,031 -0.04(-1.63%)
Nov 03, 2023 2.240 2.485 2.240 2.450 580,162 +0.27(+12.39%)
Nov 02, 2023 2.100 2.190 2.050 2.180 415,736 +0.11(+5.31%)
Nov 01, 2023 2.030 2.090 1.965 2.070 430,599 +0.05(+2.48%)
Oct 31, 2023 2.020 2.135 1.950 2.020 659,214 -0.01(-0.49%)
Oct 30, 2023 1.830 2.070 1.830 2.030 522,628 +0.20(+10.93%)
Oct 27, 2023 2.000 2.030 1.830 1.830 436,040 -0.16(-8.04%)
Oct 26, 2023 2.130 2.160 1.990 1.990 535,292 -0.11(-5.24%)
Oct 25, 2023 2.090 2.170 2.010 2.100 351,613 +0.00(+0.00%)
Oct 24, 2023 2.130 2.190 2.070 2.100 260,583 +0.00(+0.00%)
Oct 23, 2023 2.310 2.360 2.090 2.100 788,918 -0.25(-10.64%)
Oct 20, 2023 2.370 2.570 2.330 2.350 863,417 -0.02(-0.84%)
Oct 19, 2023 2.340 2.410 2.270 2.370 349,384 +0.04(+1.72%)
Oct 18, 2023 2.400 2.430 2.260 2.330 432,842 -0.07(-2.92%)
Oct 17, 2023 2.510 2.555 2.370 2.400 473,591 -0.09(-3.61%)
Oct 16, 2023 2.380 2.550 2.305 2.490 450,863 +0.15(+6.41%)
Oct 13, 2023 2.170 2.355 2.039 2.340 490,340 +0.18(+8.33%)
Oct 12, 2023 2.260 2.355 2.140 2.160 330,439 -0.10(-4.42%)
Oct 11, 2023 2.280 2.315 2.180 2.260 373,623 +0.00(+0.00%)
Oct 10, 2023 2.240 2.390 2.170 2.260 388,935 +0.01(+0.44%)
Oct 09, 2023 2.320 2.330 2.230 2.250 236,604 -0.09(-3.85%)
Oct 06, 2023 2.300 2.350 2.200 2.340 235,351 +0.03(+1.30%)
Oct 05, 2023 2.170 2.320 2.160 2.310 329,260 +0.12(+5.48%)
Oct 04, 2023 2.180 2.260 2.150 2.190 279,017 -0.06(-2.67%)
Oct 03, 2023 2.270 2.270 2.150 2.250 282,055 -0.04(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.