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 (%)
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%)
Mar 01, 2023 5.700 5.780 5.330 5.350 1,045,987 -0.34(-5.98%)
Feb 28, 2023 5.740 5.820 5.600 5.690 2,484,638 -0.04(-0.70%)
Feb 27, 2023 5.890 5.975 5.680 5.730 1,119,509 -0.11(-1.88%)
Feb 24, 2023 5.900 6.055 5.820 5.840 678,258 -0.17(-2.83%)
Feb 23, 2023 6.480 6.610 5.930 6.010 1,088,491 -0.41(-6.39%)
Feb 22, 2023 6.600 6.769 6.335 6.420 817,963 -0.18(-2.73%)
Feb 21, 2023 6.850 7.310 6.540 6.600 526,828 -0.33(-4.76%)
Feb 17, 2023 6.790 7.005 6.587 6.930 576,169 +0.05(+0.73%)
Feb 16, 2023 6.970 7.110 6.810 6.880 438,446 -0.20(-2.82%)
Feb 15, 2023 7.690 7.929 6.860 7.080 682,875 -0.62(-8.05%)
Feb 14, 2023 7.440 7.910 7.330 7.700 640,124 +0.20(+2.67%)
Feb 13, 2023 7.570 7.960 7.430 7.500 481,535 -0.02(-0.27%)
Feb 10, 2023 8.150 8.150 7.378 7.520 638,815 -0.72(-8.74%)
Feb 09, 2023 8.530 8.569 7.918 8.240 580,859 -0.18(-2.14%)
Feb 08, 2023 8.710 8.820 8.320 8.420 553,795 -0.31(-3.55%)
Feb 07, 2023 8.330 8.730 8.240 8.730 572,989 +0.48(+5.82%)
Feb 06, 2023 8.030 8.340 7.750 8.250 515,501 +0.22(+2.74%)
Feb 03, 2023 7.650 8.030 7.590 8.030 429,412 +0.37(+4.83%)
Feb 02, 2023 7.130 7.730 7.060 7.660 463,297 +0.66(+9.43%)
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.