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 )

2.725 +0.085 (+3.22%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 11, 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 (%)
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%)
Feb 01, 2023 6.890 7.070 6.245 7.000 617,769 +0.04(+0.57%)
Jan 31, 2023 6.710 7.118 6.710 6.960 377,155 +0.26(+3.88%)
Jan 30, 2023 7.310 7.310 6.610 6.700 430,539 -0.65(-8.84%)
Jan 27, 2023 7.320 7.470 7.160 7.350 268,019 +0.03(+0.41%)
Jan 26, 2023 7.440 7.510 7.230 7.320 184,639 +0.04(+0.55%)
Jan 25, 2023 7.530 7.580 6.820 7.280 401,089 -0.21(-2.80%)
Jan 24, 2023 7.250 7.550 7.115 7.490 309,467 +0.23(+3.17%)
Jan 23, 2023 7.500 7.640 7.230 7.260 477,356 -0.22(-2.94%)
Jan 20, 2023 7.210 7.540 7.150 7.480 336,118 +0.37(+5.20%)
Jan 19, 2023 6.850 7.240 6.640 7.110 254,300 +0.21(+3.04%)
Jan 18, 2023 7.230 7.420 6.870 6.900 348,995 -0.29(-4.03%)
Jan 17, 2023 7.000 7.240 6.910 7.190 562,953 +0.15(+2.13%)
Jan 13, 2023 6.850 7.110 6.500 7.040 396,754 +0.16(+2.33%)
Jan 12, 2023 6.490 6.940 6.375 6.880 414,648 +0.42(+6.50%)
Jan 11, 2023 6.550 6.610 6.310 6.460 480,988 -0.07(-1.07%)
Jan 10, 2023 6.320 6.570 6.240 6.530 429,142 +0.23(+3.65%)
Jan 09, 2023 6.770 6.770 6.270 6.300 371,569 -0.39(-5.83%)
Jan 06, 2023 6.640 7.030 6.400 6.690 427,460 +0.09(+1.36%)
Jan 05, 2023 6.530 6.675 6.320 6.600 457,747 -0.03(-0.45%)
Jan 04, 2023 6.010 6.780 6.010 6.630 916,226 +0.84(+14.51%)
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.