Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poseida Therapeutics Inc (NQ: PSTX )

2.990 +0.090 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2020 10.97 10.97 10.97 253,045 -0.21(-1.88%)
Dec 30, 2020 11.47 11.78 10.77 11.18 253,045 -0.29(-2.53%)
Dec 29, 2020 11.45 11.60 10.62 11.47 435,692 +0.43(+3.89%)
Dec 28, 2020 10.48 13.98 10.30 11.04 1,830,387 +1.78(+19.22%)
Dec 24, 2020 9.050 9.460 9.050 9.260 36,600 +0.13(+1.42%)
Dec 23, 2020 9.500 9.680 9.050 9.130 89,337 -0.40(-4.20%)
Dec 22, 2020 9.180 9.904 9.180 9.530 242,946 +0.34(+3.70%)
Dec 21, 2020 9.520 9.660 8.920 9.190 165,994 -0.47(-4.87%)
Dec 18, 2020 10.22 10.22 9.650 9.660 961,800 -0.42(-4.17%)
Dec 17, 2020 10.06 10.35 9.720 10.08 185,470 +0.01(+0.10%)
Dec 16, 2020 10.42 10.51 9.910 10.07 106,056 -0.43(-4.10%)
Dec 15, 2020 10.10 10.99 10.10 10.50 159,451 +0.44(+4.37%)
Dec 14, 2020 10.75 10.97 10.03 10.06 107,721 -0.54(-5.09%)
Dec 11, 2020 10.32 10.74 10.21 10.60 58,100 +0.22(+2.12%)
Dec 10, 2020 10.78 10.78 10.02 10.38 68,688 -0.48(-4.42%)
Dec 09, 2020 10.76 10.96 10.00 10.86 101,213 +0.16(+1.50%)
Dec 08, 2020 10.92 11.16 10.60 10.70 67,861 -0.29(-2.64%)
Dec 07, 2020 11.00 11.31 10.74 10.99 144,401 +0.31(+2.90%)
Dec 04, 2020 11.24 11.24 10.51 10.68 51,800 -0.47(-4.22%)
Dec 03, 2020 10.82 11.40 10.82 11.15 45,547 +0.20(+1.83%)
Dec 02, 2020 11.33 11.50 10.71 10.95 62,108 -0.55(-4.78%)
Dec 01, 2020 11.57 12.00 11.33 11.50 54,729 -0.11(-0.95%)
Nov 30, 2020 11.48 11.82 11.33 11.61 104,370 +0.01(+0.09%)
Nov 27, 2020 11.41 11.85 11.41 11.60 45,600 +0.14(+1.22%)
Nov 25, 2020 11.01 11.59 10.77 11.46 48,100 +0.36(+3.24%)
Nov 24, 2020 11.22 11.40 10.82 11.10 64,009 -0.12(-1.07%)
Nov 23, 2020 10.87 11.50 10.82 11.22 50,918 +0.19(+1.72%)
Nov 20, 2020 10.83 11.35 10.58 11.03 64,500 -0.03(-0.27%)
Nov 19, 2020 11.06 11.82 10.97 11.06 112,949 +0.13(+1.19%)
Nov 18, 2020 11.19 11.47 10.88 10.93 44,048 -0.14(-1.26%)
Nov 17, 2020 10.95 11.56 10.55 11.07 63,061 +0.12(+1.10%)
Nov 16, 2020 10.68 11.20 10.54 10.95 73,141 +0.45(+4.29%)
Nov 13, 2020 10.58 10.69 10.42 10.50 85,400 -0.14(-1.32%)
Nov 12, 2020 10.41 10.92 10.37 10.64 58,593 +0.18(+1.72%)
Nov 11, 2020 10.12 10.46 9.960 10.46 70,500 +0.51(+5.13%)
Nov 10, 2020 10.48 10.62 9.930 9.950 101,764 -0.35(-3.40%)
Nov 09, 2020 10.43 11.68 10.28 10.30 101,323 +0.16(+1.58%)
Nov 06, 2020 11.15 11.22 10.06 10.14 83,000 -1.14(-10.11%)
Nov 05, 2020 11.32 11.40 10.93 11.28 59,635 +0.21(+1.90%)
Nov 04, 2020 10.81 11.28 10.80 11.07 78,878 +0.07(+0.64%)
Nov 03, 2020 11.23 11.23 10.82 11.00 48,676 +0.19(+1.76%)
Nov 02, 2020 11.65 11.99 10.35 10.81 110,407 -0.70(-6.08%)
Oct 30, 2020 11.25 11.60 10.90 11.51 79,000 +0.14(+1.23%)
Oct 29, 2020 11.09 11.48 10.90 11.37 82,479 +0.28(+2.52%)
Oct 28, 2020 11.36 11.55 10.52 11.09 139,419 -0.61(-5.21%)
Oct 27, 2020 11.52 11.80 11.33 11.70 73,205 +0.20(+1.74%)
Oct 26, 2020 10.95 11.50 10.63 11.50 65,141 +0.52(+4.74%)
Oct 23, 2020 11.04 11.16 10.83 10.98 56,500 -0.02(-0.18%)
Oct 22, 2020 10.04 11.36 10.02 11.00 63,915 +1.00(+10.00%)
Oct 21, 2020 10.89 10.94 9.980 10.00 40,624 -0.83(-7.66%)
Oct 20, 2020 10.92 11.07 10.40 10.83 68,372 +0.01(+0.09%)
Oct 19, 2020 11.35 11.35 10.53 10.82 110,334 -0.49(-4.33%)
Oct 16, 2020 11.35 11.50 10.90 11.31 135,400 -0.02(-0.18%)
Oct 15, 2020 10.80 11.48 10.36 11.33 98,617 +0.33(+3.00%)
Oct 14, 2020 10.52 11.09 9.470 11.00 182,046 +0.57(+5.47%)
Oct 13, 2020 9.740 10.44 9.540 10.43 91,570 +0.63(+6.43%)
Oct 12, 2020 8.950 9.860 8.870 9.800 99,096 +0.74(+8.17%)
Oct 09, 2020 9.260 9.295 8.790 9.060 80,900 -0.10(-1.09%)
Oct 08, 2020 9.470 9.525 9.020 9.160 133,285 -0.31(-3.27%)
Oct 07, 2020 8.970 9.490 8.920 9.470 197,194 +0.57(+6.40%)
Oct 06, 2020 8.690 9.100 8.450 8.900 126,865 +0.20(+2.30%)
Oct 05, 2020 8.380 8.870 8.110 8.700 171,249 +0.41(+4.95%)
Oct 02, 2020 8.360 8.595 8.120 8.290 131,100 -0.21(-2.47%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.