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 )

2.860 -0.110 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2022 5.170 5.330 5.127 5.300 754,060 +0.07(+1.34%)
Dec 29, 2022 5.110 5.350 5.102 5.230 395,246 +0.15(+2.85%)
Dec 28, 2022 4.950 5.145 4.924 5.085 261,621 +0.20(+3.99%)
Dec 27, 2022 5.200 5.255 4.870 4.890 284,452 -0.24(-4.68%)
Dec 23, 2022 5.210 5.260 4.830 5.130 428,806 -0.01(-0.19%)
Dec 22, 2022 5.200 5.240 4.930 5.140 353,047 -0.15(-2.84%)
Dec 21, 2022 5.170 5.600 5.030 5.290 620,398 +0.13(+2.52%)
Dec 20, 2022 5.230 5.230 4.740 5.160 718,952 -0.12(-2.27%)
Dec 19, 2022 5.770 5.930 5.260 5.280 657,262 -0.63(-10.66%)
Dec 16, 2022 6.090 6.160 5.700 5.910 682,683 -0.31(-4.98%)
Dec 15, 2022 6.360 6.360 6.000 6.220 487,811 -0.16(-2.51%)
Dec 14, 2022 5.570 6.430 5.515 6.380 740,486 +0.78(+13.93%)
Dec 13, 2022 5.700 5.780 5.460 5.600 896,633 +0.07(+1.27%)
Dec 12, 2022 5.700 5.710 5.370 5.530 564,206 -0.17(-2.98%)
Dec 09, 2022 5.730 5.790 5.580 5.700 485,234 -0.05(-0.87%)
Dec 08, 2022 5.120 5.890 4.855 5.750 912,574 +0.73(+14.54%)
Dec 07, 2022 4.750 5.110 4.750 5.020 447,037 +0.19(+3.93%)
Dec 06, 2022 5.060 5.310 4.765 4.830 583,651 -0.27(-5.29%)
Dec 05, 2022 4.920 5.150 4.877 5.100 427,532 +0.18(+3.66%)
Dec 02, 2022 4.520 4.940 4.430 4.920 555,711 +0.15(+3.14%)
Dec 01, 2022 4.620 4.980 4.500 4.770 999,653 +0.21(+4.61%)
Nov 30, 2022 4.510 4.740 4.365 4.560 798,888 +0.11(+2.47%)
Nov 29, 2022 4.090 4.520 4.080 4.450 1,198,624 +0.37(+9.07%)
Nov 28, 2022 4.340 4.410 4.020 4.080 549,727 -0.28(-6.42%)
Nov 25, 2022 4.320 4.530 4.235 4.360 152,034 +0.00(+0.00%)
Nov 23, 2022 4.360 4.390 4.210 4.360 613,004 -0.02(-0.46%)
Nov 22, 2022 4.190 4.445 4.090 4.380 467,718 +0.22(+5.29%)
Nov 21, 2022 4.090 4.270 4.050 4.160 257,272 -0.02(-0.48%)
Nov 18, 2022 4.520 4.790 4.110 4.180 809,726 -0.34(-7.52%)
Nov 17, 2022 4.390 4.520 4.250 4.520 604,919 +0.04(+0.89%)
Nov 16, 2022 4.810 4.935 4.400 4.480 1,061,217 -0.33(-6.86%)
Nov 15, 2022 4.920 5.029 4.660 4.810 483,960 +0.00(+0.00%)
Nov 14, 2022 4.820 5.100 4.700 4.810 671,022 +0.05(+1.05%)
Nov 11, 2022 4.730 5.200 4.660 4.760 974,467 +0.26(+5.78%)
Nov 10, 2022 4.490 4.650 4.144 4.500 363,231 +0.19(+4.41%)
Nov 09, 2022 4.380 4.535 4.261 4.310 220,851 -0.17(-3.79%)
Nov 08, 2022 4.430 4.860 4.220 4.480 400,401 +0.03(+0.67%)
Nov 07, 2022 4.220 4.540 4.000 4.450 246,953 +0.22(+5.20%)
Nov 04, 2022 4.080 4.240 4.070 4.230 123,020 +0.17(+4.19%)
Nov 03, 2022 3.800 4.090 3.760 4.060 198,588 +0.24(+6.28%)
Nov 02, 2022 4.140 4.150 3.800 3.820 175,329 -0.32(-7.73%)
Nov 01, 2022 4.240 4.340 4.040 4.140 218,553 +0.04(+0.98%)
Oct 31, 2022 4.150 4.290 4.100 4.100 118,980 -0.09(-2.15%)
Oct 28, 2022 3.990 4.210 3.990 4.190 80,840 +0.17(+4.23%)
Oct 27, 2022 4.110 4.170 3.965 4.020 51,359 -0.04(-0.99%)
Oct 26, 2022 3.860 4.100 3.860 4.060 130,584 +0.15(+3.84%)
Oct 25, 2022 3.710 3.980 3.710 3.910 156,675 +0.23(+6.25%)
Oct 24, 2022 3.940 3.940 3.660 3.680 87,005 -0.21(-5.40%)
Oct 21, 2022 3.740 3.960 3.720 3.890 167,839 +0.10(+2.64%)
Oct 20, 2022 4.200 4.290 3.780 3.790 188,454 -0.42(-9.98%)
Oct 19, 2022 4.200 4.590 4.170 4.210 119,598 -0.05(-1.17%)
Oct 18, 2022 4.380 4.440 4.220 4.260 93,059 -0.06(-1.39%)
Oct 17, 2022 4.240 4.400 4.180 4.320 295,165 +0.02(+0.47%)
Oct 14, 2022 4.320 4.610 4.240 4.300 309,817 -0.06(-1.38%)
Oct 13, 2022 3.890 4.380 3.890 4.360 373,956 +0.30(+7.39%)
Oct 12, 2022 3.710 4.070 3.710 4.060 333,267 +0.24(+6.28%)
Oct 11, 2022 3.970 3.970 3.620 3.820 256,704 -0.18(-4.50%)
Oct 10, 2022 4.150 4.300 3.955 4.000 243,963 -0.20(-4.76%)
Oct 07, 2022 3.910 4.640 3.860 4.200 882,205 +0.07(+1.69%)
Oct 06, 2022 3.830 4.140 3.740 4.130 573,401 +0.41(+11.02%)
Oct 05, 2022 3.460 3.750 3.450 3.720 207,896 +0.22(+6.29%)
Oct 04, 2022 3.410 3.530 3.390 3.500 220,182 +0.17(+5.11%)
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.