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 )

3.190 -0.155 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 4.630 4.940 4.591 4.750 115,895 +0.13(+2.81%)
Jan 28, 2022 4.510 4.630 4.400 4.620 98,270 +0.13(+2.90%)
Jan 27, 2022 4.790 4.825 4.460 4.490 143,159 -0.21(-4.47%)
Jan 26, 2022 4.840 5.050 4.660 4.700 83,851 -0.08(-1.67%)
Jan 25, 2022 4.670 4.940 4.560 4.780 103,974 +0.03(+0.63%)
Jan 24, 2022 4.600 4.900 4.510 4.750 149,558 +0.05(+1.06%)
Jan 21, 2022 4.750 4.820 4.590 4.700 235,009 -0.12(-2.49%)
Jan 20, 2022 4.890 5.140 4.800 4.820 104,120 -0.06(-1.23%)
Jan 19, 2022 5.070 5.130 4.830 4.880 331,151 -0.16(-3.17%)
Jan 18, 2022 5.180 5.449 5.020 5.040 208,619 -0.22(-4.18%)
Jan 14, 2022 5.260 0 -0.20(-3.66%)
Jan 13, 2022 5.900 6.030 5.430 5.460 245,278 -0.49(-8.24%)
Jan 12, 2022 6.270 6.270 5.921 5.950 253,453 -0.26(-4.19%)
Jan 11, 2022 6.380 6.455 6.070 6.210 174,438 -0.17(-2.66%)
Jan 10, 2022 6.440 6.440 6.030 6.380 198,914 -0.01(-0.16%)
Jan 07, 2022 6.540 6.730 6.230 6.390 139,722 +0.12(+1.91%)
Jan 06, 2022 6.470 6.550 6.220 6.270 146,517 -0.25(-3.83%)
Jan 05, 2022 7.060 7.060 6.425 6.520 212,439 -0.34(-4.96%)
Jan 04, 2022 6.980 7.200 6.830 6.860 83,069 -0.18(-2.56%)
Jan 03, 2022 6.840 7.080 6.610 7.040 81,041 +0.23(+3.38%)
Dec 31, 2021 7.020 7.102 6.670 6.810 103,597 -0.23(-3.27%)
Dec 30, 2021 6.870 7.250 6.740 7.040 78,327 +0.13(+1.88%)
Dec 29, 2021 6.870 7.030 6.777 6.910 77,017 +0.00(+0.00%)
Dec 28, 2021 6.970 7.135 6.890 6.910 75,901 -0.14(-1.99%)
Dec 27, 2021 7.230 7.341 7.030 7.050 69,078 -0.17(-2.35%)
Dec 23, 2021 6.800 7.360 6.730 7.220 144,229 +0.37(+5.40%)
Dec 22, 2021 6.950 7.300 6.660 6.850 92,060 -0.05(-0.72%)
Dec 21, 2021 7.200 7.289 6.760 6.900 119,525 -0.21(-2.95%)
Dec 20, 2021 6.620 7.150 6.620 7.110 194,489 +0.27(+3.95%)
Dec 17, 2021 6.180 6.870 6.150 6.840 357,008 +0.52(+8.23%)
Dec 16, 2021 6.800 6.821 6.290 6.320 115,110 -0.47(-6.92%)
Dec 15, 2021 6.710 6.830 6.410 6.790 241,361 +0.09(+1.34%)
Dec 14, 2021 7.090 7.090 6.630 6.700 127,520 -0.33(-4.69%)
Dec 13, 2021 7.070 7.220 7.000 7.030 109,089 -0.07(-0.99%)
Dec 10, 2021 7.230 7.301 7.030 7.100 84,882 -0.09(-1.25%)
Dec 09, 2021 7.270 7.420 6.910 7.190 193,465 -0.15(-2.11%)
Dec 08, 2021 6.900 7.450 6.890 7.345 176,662 +0.39(+5.68%)
Dec 07, 2021 6.880 7.310 6.820 6.950 304,123 +0.21(+3.12%)
Dec 06, 2021 7.000 7.220 6.740 6.740 143,019 -0.33(-4.67%)
Dec 03, 2021 7.525 7.525 6.970 7.070 143,387 -0.15(-2.08%)
Dec 02, 2021 6.820 7.250 6.805 7.220 107,190 +0.39(+5.71%)
Dec 01, 2021 6.960 7.420 6.810 6.830 152,366 -0.12(-1.73%)
Nov 30, 2021 6.960 7.215 6.960 6.950 373,587 +0.06(+0.87%)
Nov 29, 2021 7.020 7.190 6.860 6.890 71,098 +0.04(+0.58%)
Nov 26, 2021 7.090 7.100 6.660 6.850 108,644 -0.33(-4.60%)
Nov 24, 2021 7.220 7.220 6.810 7.180 79,620 +0.19(+2.72%)
Nov 23, 2021 6.660 7.115 6.617 6.990 121,751 +0.25(+3.71%)
Nov 22, 2021 7.610 7.640 6.720 6.740 179,222 -0.86(-11.32%)
Nov 19, 2021 7.500 7.840 7.380 7.600 249,764 +0.35(+4.83%)
Nov 18, 2021 7.180 7.290 7.220 7.250 225,969 +0.14(+1.97%)
Nov 17, 2021 7.150 7.385 6.950 7.110 410,018 -0.08(-1.11%)
Nov 16, 2021 7.070 7.310 7.070 7.190 129,506 -0.10(-1.37%)
Nov 15, 2021 7.300 7.300 7.140 7.290 77,116 -0.01(-0.14%)
Nov 12, 2021 7.190 7.360 6.980 7.300 98,539 +0.13(+1.81%)
Nov 11, 2021 7.020 7.370 6.830 7.170 166,132 +0.15(+2.14%)
Nov 10, 2021 6.830 7.020 230,679 +0.26(+3.85%)
Nov 09, 2021 6.690 6.794 6.296 6.760 114,100 +0.14(+2.11%)
Nov 08, 2021 6.890 7.190 6.540 6.620 387,496 -0.29(-4.20%)
Nov 05, 2021 6.470 6.970 6.360 6.910 205,603 +0.43(+6.64%)
Nov 04, 2021 6.510 6.510 6.440 6.480 91,213 -0.02(-0.31%)
Nov 03, 2021 6.480 6.520 6.450 6.500 229,604 -0.02(-0.31%)
Nov 02, 2021 6.520 6.570 6.360 6.520 123,107 -0.01(-0.15%)
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.