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 )

2.130 +0.080 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 2.030 2.080 1.980 2.050 283,232 -0.02(-0.97%)
Apr 24, 2024 2.130 2.170 2.020 2.070 456,364 -0.09(-4.17%)
Apr 23, 2024 2.160 2.270 2.120 2.160 422,964 +0.01(+0.23%)
Apr 22, 2024 2.030 2.160 2.002 2.155 553,777 +0.13(+6.68%)
Apr 19, 2024 2.000 2.070 1.950 2.020 641,418 +0.02(+1.00%)
Apr 18, 2024 2.050 2.160 2.000 2.000 518,825 -0.04(-1.96%)
Apr 17, 2024 2.030 2.080 1.910 2.040 976,891 +0.01(+0.49%)
Apr 16, 2024 2.120 2.210 1.870 2.030 1,442,967 -0.40(-16.46%)
Apr 15, 2024 2.710 2.710 2.415 2.430 615,584 -0.30(-10.99%)
Apr 12, 2024 2.920 2.920 2.660 2.730 348,617 -0.18(-6.19%)
Apr 11, 2024 2.820 2.915 2.750 2.910 332,775 +0.12(+4.30%)
Apr 10, 2024 2.930 2.930 2.765 2.790 518,421 -0.22(-7.31%)
Apr 09, 2024 2.990 3.020 2.880 3.010 397,398 +0.04(+1.35%)
Apr 08, 2024 3.050 3.050 2.920 2.970 420,305 -0.02(-0.67%)
Apr 05, 2024 3.040 3.170 2.960 2.990 438,145 -0.08(-2.61%)
Apr 04, 2024 3.060 3.220 3.040 3.070 381,843 +0.01(+0.33%)
Apr 03, 2024 2.900 3.100 2.880 3.060 448,446 +0.16(+5.52%)
Apr 02, 2024 3.010 3.040 2.865 2.900 424,608 -0.20(-6.45%)
Apr 01, 2024 3.290 3.350 3.030 3.100 608,655 -0.09(-2.82%)
Mar 28, 2024 3.100 3.240 3.020 3.190 698,380 +0.11(+3.57%)
Mar 27, 2024 2.900 3.150 2.810 3.080 671,288 +0.27(+9.61%)
Mar 26, 2024 3.090 3.120 2.810 2.810 625,610 -0.23(-7.57%)
Mar 25, 2024 3.090 3.210 3.040 3.040 563,132 -0.07(-2.25%)
Mar 22, 2024 3.060 3.175 3.020 3.110 498,386 +0.07(+2.30%)
Mar 21, 2024 3.000 3.181 2.950 3.040 745,677 +0.07(+2.36%)
Mar 20, 2024 2.880 3.080 2.800 2.970 915,516 +0.06(+2.06%)
Mar 19, 2024 3.040 3.100 2.890 2.910 522,663 -0.15(-4.90%)
Mar 18, 2024 3.220 3.275 3.050 3.060 487,499 -0.16(-4.97%)
Mar 15, 2024 3.180 3.440 3.170 3.220 934,636 -0.02(-0.62%)
Mar 14, 2024 3.380 3.380 3.040 3.240 780,466 -0.17(-4.99%)
Mar 13, 2024 3.190 3.410 3.140 3.410 1,012,725 +0.24(+7.57%)
Mar 12, 2024 3.460 3.460 3.115 3.170 2,253,456 -0.24(-7.04%)
Mar 11, 2024 4.080 4.170 3.350 3.410 2,123,244 -0.66(-16.22%)
Mar 08, 2024 3.570 4.080 2.860 4.070 2,671,816 +0.64(+18.66%)
Mar 07, 2024 3.620 3.630 3.380 3.430 597,151 -0.16(-4.46%)
Mar 06, 2024 3.480 3.775 3.480 3.590 828,990 +0.11(+3.16%)
Mar 05, 2024 3.650 3.750 3.400 3.480 760,615 -0.21(-5.56%)
Mar 04, 2024 4.150 4.180 3.680 3.685 715,288 -0.44(-10.77%)
Mar 01, 2024 3.990 4.270 3.925 4.130 686,849 +0.17(+4.29%)
Feb 29, 2024 3.790 4.050 3.710 3.960 641,362 +0.24(+6.45%)
Feb 28, 2024 3.770 3.890 3.690 3.720 575,752 -0.05(-1.33%)
Feb 27, 2024 3.480 3.820 3.480 3.770 693,162 +0.31(+8.96%)
Feb 26, 2024 3.220 3.465 3.187 3.460 387,831 +0.21(+6.46%)
Feb 23, 2024 3.230 3.285 3.190 3.250 321,769 +0.03(+0.93%)
Feb 22, 2024 3.340 3.360 3.190 3.220 403,099 -0.12(-3.59%)
Feb 21, 2024 3.570 3.610 3.300 3.340 457,862 -0.17(-4.84%)
Feb 20, 2024 3.660 3.710 3.485 3.510 413,719 -0.15(-4.10%)
Feb 16, 2024 3.600 3.690 3.530 3.660 458,276 -0.04(-1.08%)
Feb 15, 2024 3.760 3.825 3.590 3.700 529,340 -0.01(-0.27%)
Feb 14, 2024 3.750 3.875 3.640 3.710 606,979 +0.07(+1.92%)
Feb 13, 2024 3.750 3.750 3.490 3.640 820,278 -0.26(-6.67%)
Feb 12, 2024 3.600 3.915 3.600 3.900 739,688 +0.30(+8.33%)
Feb 09, 2024 3.380 3.650 3.380 3.600 701,568 +0.22(+6.51%)
Feb 08, 2024 3.350 3.440 3.230 3.380 676,238 +0.05(+1.65%)
Feb 07, 2024 3.800 3.820 3.320 3.325 873,191 -0.46(-12.27%)
Feb 06, 2024 3.590 3.935 3.455 3.790 2,718,884 +0.26(+7.37%)
Feb 05, 2024 3.440 3.600 3.350 3.530 618,162 +0.04(+1.15%)
Feb 02, 2024 3.330 3.540 3.210 3.490 786,107 +0.08(+2.35%)
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.