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 -0.045 (-1.67%)
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 (%)
May 31, 2023 2.430 2.520 2.220 2.270 1,194,815 -0.16(-6.58%)
May 30, 2023 2.380 2.450 2.310 2.430 426,122 +0.05(+2.10%)
May 26, 2023 2.350 2.420 2.270 2.380 268,474 +0.02(+0.85%)
May 25, 2023 2.600 2.619 2.250 2.360 541,017 -0.19(-7.45%)
May 24, 2023 2.830 2.830 2.480 2.550 421,261 -0.25(-8.93%)
May 23, 2023 2.800 2.940 2.790 2.800 534,197 -0.02(-0.71%)
May 22, 2023 2.560 2.925 2.530 2.820 658,827 +0.24(+9.30%)
May 19, 2023 2.530 2.710 2.530 2.580 606,510 +0.06(+2.38%)
May 18, 2023 2.710 2.861 2.440 2.520 526,653 -0.18(-6.67%)
May 17, 2023 2.930 2.930 2.670 2.700 496,797 -0.20(-6.90%)
May 16, 2023 2.920 2.940 2.780 2.900 438,455 -0.05(-1.69%)
May 15, 2023 2.900 3.100 2.860 2.950 466,844 +0.04(+1.37%)
May 12, 2023 3.080 3.080 2.755 2.910 852,253 -0.17(-5.67%)
May 11, 2023 3.380 3.430 3.050 3.085 603,874 -0.31(-9.00%)
May 10, 2023 3.330 3.520 3.300 3.390 482,877 -0.01(-0.29%)
May 09, 2023 3.390 3.445 3.180 3.400 461,544 +0.02(+0.59%)
May 08, 2023 3.310 3.435 3.120 3.380 572,109 +0.11(+3.36%)
May 05, 2023 3.000 3.430 3.000 3.270 725,445 +0.29(+9.73%)
May 04, 2023 2.740 3.050 2.740 2.980 489,527 +0.26(+9.56%)
May 03, 2023 2.660 2.825 2.640 2.720 437,153 +0.06(+2.26%)
May 02, 2023 2.730 2.790 2.600 2.660 480,024 -0.10(-3.62%)
May 01, 2023 2.650 2.810 2.600 2.760 446,314 +0.12(+4.55%)
Apr 28, 2023 2.370 2.680 2.355 2.640 636,505 +0.23(+9.54%)
Apr 27, 2023 2.450 2.500 2.395 2.410 366,467 -0.04(-1.63%)
Apr 26, 2023 2.550 2.630 2.440 2.450 369,703 -0.10(-3.92%)
Apr 25, 2023 2.780 2.875 2.470 2.550 745,162 -0.21(-7.61%)
Apr 24, 2023 2.930 2.950 2.680 2.760 651,013 -0.09(-3.16%)
Apr 21, 2023 2.660 2.860 2.610 2.850 661,915 +0.19(+7.14%)
Apr 20, 2023 2.680 2.800 2.590 2.660 546,387 -0.02(-0.75%)
Apr 19, 2023 2.360 2.725 2.350 2.680 871,188 +0.27(+11.20%)
Apr 18, 2023 2.250 2.435 2.210 2.410 959,858 +0.15(+6.64%)
Apr 17, 2023 2.240 2.380 2.190 2.260 1,299,503 +0.01(+0.44%)
Apr 14, 2023 2.430 2.490 2.230 2.250 914,712 -0.16(-6.64%)
Apr 13, 2023 2.530 2.570 2.310 2.410 2,542,884 -0.06(-2.43%)
Apr 12, 2023 2.640 2.670 2.450 2.470 396,774 -0.15(-5.73%)
Apr 11, 2023 2.710 2.730 2.580 2.620 456,895 -0.07(-2.60%)
Apr 10, 2023 2.840 2.860 2.660 2.690 715,094 -0.16(-5.61%)
Apr 06, 2023 2.790 2.880 2.750 2.850 671,840 +0.07(+2.52%)
Apr 05, 2023 2.790 2.870 2.760 2.780 543,282 -0.01(-0.36%)
Apr 04, 2023 3.020 3.080 2.765 2.790 734,081 -0.23(-7.62%)
Apr 03, 2023 3.090 3.110 2.980 3.020 668,278 -0.06(-1.95%)
Mar 31, 2023 3.140 3.240 3.072 3.080 1,106,909 -0.04(-1.28%)
Mar 30, 2023 3.300 3.430 2.950 3.120 486,097 -0.16(-4.88%)
Mar 29, 2023 3.210 3.380 3.160 3.280 675,115 +0.10(+3.14%)
Mar 28, 2023 3.370 3.470 3.160 3.180 523,181 -0.19(-5.64%)
Mar 27, 2023 3.530 3.590 3.335 3.370 1,067,679 -0.15(-4.26%)
Mar 24, 2023 3.620 3.780 3.420 3.520 1,023,127 -0.13(-3.56%)
Mar 23, 2023 3.760 3.990 3.570 3.650 445,797 -0.08(-2.14%)
Mar 22, 2023 4.040 4.090 3.710 3.730 447,217 -0.32(-7.90%)
Mar 21, 2023 3.900 4.205 3.850 4.050 690,048 +0.16(+4.11%)
Mar 20, 2023 3.920 3.980 3.765 3.890 510,767 -0.14(-3.47%)
Mar 17, 2023 4.120 4.215 3.920 4.030 890,613 -0.16(-3.82%)
Mar 16, 2023 4.120 4.250 4.041 4.190 464,010 +0.03(+0.72%)
Mar 15, 2023 4.260 4.350 4.130 4.160 551,306 -0.20(-4.59%)
Mar 14, 2023 4.460 4.520 4.280 4.360 654,533 +0.04(+0.93%)
Mar 13, 2023 4.010 4.510 4.010 4.320 1,032,026 +0.22(+5.37%)
Mar 10, 2023 5.060 5.090 3.930 4.100 1,660,170 -0.95(-18.81%)
Mar 09, 2023 5.440 5.480 4.890 5.050 1,002,349 -0.39(-7.17%)
Mar 08, 2023 5.370 5.460 5.300 5.440 586,018 -0.02(-0.37%)
Mar 07, 2023 5.390 5.550 5.220 5.460 817,230 +0.13(+2.44%)
Mar 06, 2023 5.510 5.510 5.310 5.330 453,470 -0.17(-3.09%)
Mar 03, 2023 5.240 5.550 5.180 5.500 765,145 +0.25(+4.76%)
Mar 02, 2023 5.300 5.300 5.010 5.250 894,340 -0.10(-1.87%)
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.