Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Poseida Therapeutics Inc (NQ: PSTX )

3.190 +0.110 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.100 3.240 3.020 3.190 698,280 +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%)
Feb 01, 2024 3.440 3.450 3.200 3.410 627,748 -0.03(-0.87%)
Jan 31, 2024 3.290 3.655 3.290 3.440 494,531 +0.15(+4.56%)
Jan 30, 2024 3.150 3.370 3.050 3.290 694,353 +0.10(+3.13%)
Jan 29, 2024 3.210 3.210 3.130 3.190 971,801 -0.01(-0.31%)
Jan 26, 2024 3.290 3.340 3.190 3.200 641,104 -0.04(-1.23%)
Jan 25, 2024 3.300 3.420 3.180 3.240 468,633 -0.05(-1.52%)
Jan 24, 2024 3.240 3.400 3.185 3.290 887,906 +0.10(+3.13%)
Jan 23, 2024 3.060 3.225 3.035 3.190 1,271,790 +0.18(+5.98%)
Jan 22, 2024 2.770 3.010 2.705 3.010 437,981 +0.25(+9.06%)
Jan 19, 2024 2.880 2.900 2.650 2.760 443,643 -0.09(-3.16%)
Jan 18, 2024 2.800 2.960 2.750 2.850 771,600 +0.02(+0.71%)
Jan 17, 2024 2.770 2.840 2.665 2.830 648,811 +0.04(+1.43%)
Jan 16, 2024 3.010 3.025 2.785 2.790 536,635 -0.26(-8.52%)
Jan 12, 2024 3.260 3.310 2.955 3.050 556,912 -0.21(-6.44%)
Jan 11, 2024 3.160 3.280 3.010 3.260 686,691 +0.07(+2.19%)
Jan 10, 2024 3.220 3.290 3.145 3.190 350,571 -0.03(-0.93%)
Jan 09, 2024 3.150 3.305 3.120 3.220 267,273 -0.01(-0.31%)
Jan 08, 2024 3.130 3.275 3.070 3.230 444,835 +0.06(+1.89%)
Jan 05, 2024 3.200 3.220 3.030 3.170 386,240 -0.05(-1.55%)
Jan 04, 2024 3.230 3.310 3.110 3.220 388,403 +0.04(+1.26%)
Jan 03, 2024 3.370 3.380 3.170 3.180 466,700 -0.20(-5.92%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.