Poseida Therapeutics, Inc. (PSTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 2.7400 | 2.7850 | 2.5920 | 2.6450 | 2.6450 | 368,700 |
| May 09, 2024 | 2.7400 | 2.7550 | 2.6100 | 2.7100 | 2.7100 | 417,800 |
| May 08, 2024 | 2.9000 | 2.9100 | 2.6800 | 2.7100 | 2.7100 | 359,600 |
| May 07, 2024 | 2.8500 | 2.9300 | 2.8010 | 2.9200 | 2.9200 | 385,800 |
| May 06, 2024 | 2.8900 | 3.0000 | 2.8100 | 2.8300 | 2.8300 | 546,700 |
| May 03, 2024 | 2.8300 | 2.9900 | 2.8200 | 2.8700 | 2.8700 | 549,800 |
| May 02, 2024 | 2.8600 | 2.9700 | 2.7300 | 2.7900 | 2.7900 | 1,355,800 |
| May 01, 2024 | 2.6900 | 3.0000 | 2.6850 | 2.7700 | 2.7700 | 2,855,600 |
| Apr 30, 2024 | 2.2900 | 2.5000 | 2.2700 | 2.4200 | 2.4200 | 560,400 |
| Apr 29, 2024 | 2.1500 | 2.3300 | 2.1200 | 2.3200 | 2.3200 | 328,000 |
| Apr 26, 2024 | 2.0300 | 2.1350 | 2.0300 | 2.1300 | 2.1300 | 461,300 |
| Apr 25, 2024 | 2.0300 | 2.0800 | 1.9800 | 2.0500 | 2.0500 | 283,200 |
| Apr 24, 2024 | 2.1300 | 2.1700 | 2.0200 | 2.0700 | 2.0700 | 456,300 |
| Apr 23, 2024 | 2.1600 | 2.2700 | 2.1200 | 2.1600 | 2.1600 | 423,000 |
| Apr 22, 2024 | 2.0300 | 2.1600 | 2.0030 | 2.1550 | 2.1550 | 553,800 |
| Apr 19, 2024 | 2.0000 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 641,400 |
| Apr 18, 2024 | 2.0500 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 518,800 |
| Apr 17, 2024 | 2.0300 | 2.0800 | 1.9100 | 2.0400 | 2.0400 | 976,900 |
| Apr 16, 2024 | 2.1200 | 2.2100 | 1.8700 | 2.0300 | 2.0300 | 1,443,100 |
| Apr 15, 2024 | 2.7100 | 2.7100 | 2.4150 | 2.4300 | 2.4300 | 616,700 |
| Apr 12, 2024 | 2.9200 | 2.9200 | 2.6600 | 2.7300 | 2.7300 | 348,500 |
| Apr 11, 2024 | 2.8200 | 2.9150 | 2.7500 | 2.9100 | 2.9100 | 332,800 |
| Apr 10, 2024 | 2.9300 | 2.9300 | 2.7650 | 2.7900 | 2.7900 | 518,300 |
| Apr 09, 2024 | 2.9900 | 3.0200 | 2.8800 | 3.0100 | 3.0100 | 397,400 |
| Apr 08, 2024 | 3.0500 | 3.0500 | 2.9200 | 2.9700 | 2.9700 | 420,300 |
| Apr 05, 2024 | 3.0400 | 3.1700 | 2.9600 | 2.9900 | 2.9900 | 438,100 |
| Apr 04, 2024 | 3.0600 | 3.2200 | 3.0400 | 3.0700 | 3.0700 | 381,800 |
| Apr 03, 2024 | 2.9000 | 3.1000 | 2.8800 | 3.0600 | 3.0600 | 448,400 |
| Apr 02, 2024 | 3.0100 | 3.0400 | 2.8650 | 2.9000 | 2.9000 | 424,400 |
| Apr 01, 2024 | 3.2900 | 3.3500 | 3.0300 | 3.1000 | 3.1000 | 608,700 |
| Mar 28, 2024 | 3.1000 | 3.2400 | 3.0200 | 3.1900 | 3.1900 | 698,400 |
| Mar 27, 2024 | 2.9000 | 3.1500 | 2.8100 | 3.0800 | 3.0800 | 671,100 |
| Mar 26, 2024 | 3.0900 | 3.1200 | 2.8100 | 2.8100 | 2.8100 | 625,700 |
| Mar 25, 2024 | 3.0900 | 3.2100 | 3.0400 | 3.0400 | 3.0400 | 563,100 |
| Mar 22, 2024 | 3.0600 | 3.1750 | 3.0200 | 3.1100 | 3.1100 | 498,400 |
| Mar 21, 2024 | 3.0000 | 3.1810 | 2.9500 | 3.0400 | 3.0400 | 745,500 |
| Mar 20, 2024 | 2.8800 | 3.0800 | 2.8000 | 2.9700 | 2.9700 | 915,500 |
| Mar 19, 2024 | 3.0400 | 3.1000 | 2.8900 | 2.9100 | 2.9100 | 522,600 |
| Mar 18, 2024 | 3.2200 | 3.2750 | 3.0500 | 3.0600 | 3.0600 | 487,500 |
| Mar 15, 2024 | 3.1800 | 3.4400 | 3.1700 | 3.2200 | 3.2200 | 934,600 |
| Mar 14, 2024 | 3.3800 | 3.3800 | 3.0400 | 3.2400 | 3.2400 | 780,500 |
| Mar 13, 2024 | 3.1900 | 3.4100 | 3.1400 | 3.4100 | 3.4100 | 1,012,500 |
| Mar 12, 2024 | 3.4600 | 3.4600 | 3.1150 | 3.1700 | 3.1700 | 2,253,800 |
| Mar 11, 2024 | 4.0800 | 4.1700 | 3.3500 | 3.4100 | 3.4100 | 2,123,900 |
| Mar 08, 2024 | 3.5700 | 4.0800 | 2.8600 | 4.0700 | 4.0700 | 2,671,500 |
| Mar 07, 2024 | 3.6200 | 3.6300 | 3.3800 | 3.4300 | 3.4300 | 597,200 |
| Mar 06, 2024 | 3.4800 | 3.7750 | 3.4800 | 3.5900 | 3.5900 | 829,500 |
| Mar 05, 2024 | 3.6500 | 3.7500 | 3.4000 | 3.4800 | 3.4800 | 760,600 |
| Mar 04, 2024 | 4.1500 | 4.1800 | 3.6800 | 3.6850 | 3.6850 | 715,300 |
| Mar 01, 2024 | 3.9900 | 4.2700 | 3.9250 | 4.1300 | 4.1300 | 686,800 |
| Feb 29, 2024 | 3.7900 | 4.0500 | 3.7100 | 3.9600 | 3.9600 | 641,400 |
| Feb 28, 2024 | 3.7700 | 3.8900 | 3.6900 | 3.7200 | 3.7200 | 575,800 |
| Feb 27, 2024 | 3.4800 | 3.8200 | 3.4800 | 3.7700 | 3.7700 | 693,200 |
| Feb 26, 2024 | 3.2200 | 3.4650 | 3.1870 | 3.4600 | 3.4600 | 387,800 |
| Feb 23, 2024 | 3.2300 | 3.2850 | 3.1900 | 3.2500 | 3.2500 | 321,800 |
| Feb 22, 2024 | 3.3400 | 3.3600 | 3.1900 | 3.2200 | 3.2200 | 403,100 |
| Feb 21, 2024 | 3.5700 | 3.6100 | 3.3000 | 3.3400 | 3.3400 | 457,900 |
| Feb 20, 2024 | 3.6600 | 3.7100 | 3.4850 | 3.5100 | 3.5100 | 413,500 |
| Feb 16, 2024 | 3.6000 | 3.6900 | 3.5300 | 3.6600 | 3.6600 | 458,300 |
| Feb 15, 2024 | 3.7600 | 3.8250 | 3.5900 | 3.7000 | 3.7000 | 529,300 |
| Feb 14, 2024 | 3.7500 | 3.8750 | 3.6400 | 3.7100 | 3.7100 | 607,000 |
| Feb 13, 2024 | 3.7500 | 3.7500 | 3.4900 | 3.6400 | 3.6400 | 820,300 |
| Feb 12, 2024 | 3.6000 | 3.9150 | 3.6000 | 3.9000 | 3.9000 | 739,700 |
| Feb 09, 2024 | 3.3800 | 3.6500 | 3.3800 | 3.6000 | 3.6000 | 701,600 |
| Feb 08, 2024 | 3.3500 | 3.4400 | 3.2300 | 3.3800 | 3.3800 | 676,700 |
| Feb 07, 2024 | 3.8000 | 3.8200 | 3.3200 | 3.3250 | 3.3250 | 873,200 |
| Feb 06, 2024 | 3.5900 | 3.9350 | 3.4550 | 3.7900 | 3.7900 | 2,718,100 |
| Feb 05, 2024 | 3.4400 | 3.6000 | 3.3500 | 3.5300 | 3.5300 | 618,200 |
| Feb 02, 2024 | 3.3300 | 3.5400 | 3.2100 | 3.4900 | 3.4900 | 786,100 |
| Feb 01, 2024 | 3.4400 | 3.4500 | 3.2000 | 3.4100 | 3.4100 | 627,700 |
| Jan 31, 2024 | 3.2900 | 3.6550 | 3.2900 | 3.4400 | 3.4400 | 494,500 |
| Jan 30, 2024 | 3.1500 | 3.3700 | 3.0500 | 3.2900 | 3.2900 | 694,400 |
| Jan 29, 2024 | 3.2100 | 3.2100 | 3.1300 | 3.1900 | 3.1900 | 971,800 |
| Jan 26, 2024 | 3.2900 | 3.3400 | 3.1900 | 3.2000 | 3.2000 | 641,100 |
| Jan 25, 2024 | 3.3000 | 3.4200 | 3.1800 | 3.2400 | 3.2400 | 468,600 |
| Jan 24, 2024 | 3.2400 | 3.4000 | 3.1850 | 3.2900 | 3.2900 | 887,900 |
| Jan 23, 2024 | 3.0600 | 3.2250 | 3.0350 | 3.1900 | 3.1900 | 1,271,700 |
| Jan 22, 2024 | 2.7700 | 3.0100 | 2.7050 | 3.0100 | 3.0100 | 438,000 |
| Jan 19, 2024 | 2.8800 | 2.9000 | 2.6500 | 2.7600 | 2.7600 | 443,600 |
| Jan 18, 2024 | 2.8000 | 2.9600 | 2.7500 | 2.8500 | 2.8500 | 771,600 |
| Jan 17, 2024 | 2.7700 | 2.8400 | 2.6650 | 2.8300 | 2.8300 | 648,800 |
| Jan 16, 2024 | 3.0100 | 3.0450 | 2.7850 | 2.7900 | 2.7900 | 536,600 |
| Jan 12, 2024 | 3.2600 | 3.3100 | 2.9550 | 3.0500 | 3.0500 | 556,900 |
| Jan 11, 2024 | 3.1600 | 3.2800 | 3.0100 | 3.2600 | 3.2600 | 686,700 |
| Jan 10, 2024 | 3.2200 | 3.2900 | 3.1450 | 3.1900 | 3.1900 | 350,600 |
| Jan 09, 2024 | 3.1500 | 3.3050 | 3.1200 | 3.2200 | 3.2200 | 267,300 |
| Jan 08, 2024 | 3.1300 | 3.2750 | 3.0700 | 3.2300 | 3.2300 | 445,300 |
| Jan 05, 2024 | 3.2000 | 3.2200 | 3.0300 | 3.1700 | 3.1700 | 386,200 |
| Jan 04, 2024 | 3.2300 | 3.3100 | 3.1100 | 3.2200 | 3.2200 | 388,400 |
| Jan 03, 2024 | 3.3700 | 3.3800 | 3.1700 | 3.1800 | 3.1800 | 466,700 |
| Jan 02, 2024 | 3.3600 | 3.5800 | 3.3100 | 3.3800 | 3.3800 | 691,400 |
| Dec 29, 2023 | 3.4700 | 3.4700 | 3.2600 | 3.3600 | 3.3600 | 402,800 |
| Dec 28, 2023 | 3.3800 | 3.5000 | 3.3700 | 3.4800 | 3.4800 | 572,300 |
| Dec 27, 2023 | 3.3700 | 3.4500 | 3.2500 | 3.3900 | 3.3900 | 320,200 |
| Dec 26, 2023 | 3.4200 | 3.4400 | 3.2600 | 3.3600 | 3.3600 | 512,900 |
| Dec 22, 2023 | 3.4000 | 3.4400 | 3.3110 | 3.3600 | 3.3600 | 324,300 |
| Dec 21, 2023 | 3.2900 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 478,800 |
| Dec 20, 2023 | 3.5000 | 3.5000 | 3.2200 | 3.2200 | 3.2200 | 641,600 |
| Dec 19, 2023 | 3.4000 | 3.6300 | 3.3500 | 3.5100 | 3.5100 | 1,129,500 |
| Dec 18, 2023 | 3.2300 | 3.4500 | 3.1600 | 3.3900 | 3.3900 | 863,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.