Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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, 2021 7.020 7.102 6.670 6.810 103,597 -0.23(-3.27%)
Dec 30, 2021 6.870 7.250 6.740 7.040 78,327 +0.13(+1.88%)
Dec 29, 2021 6.870 7.030 6.777 6.910 77,017 +0.00(+0.00%)
Dec 28, 2021 6.970 7.135 6.890 6.910 75,901 -0.14(-1.99%)
Dec 27, 2021 7.230 7.341 7.030 7.050 69,078 -0.17(-2.35%)
Dec 23, 2021 6.800 7.360 6.730 7.220 144,229 +0.37(+5.40%)
Dec 22, 2021 6.950 7.300 6.660 6.850 92,060 -0.05(-0.72%)
Dec 21, 2021 7.200 7.289 6.760 6.900 119,525 -0.21(-2.95%)
Dec 20, 2021 6.620 7.150 6.620 7.110 194,489 +0.27(+3.95%)
Dec 17, 2021 6.180 6.870 6.150 6.840 357,008 +0.52(+8.23%)
Dec 16, 2021 6.800 6.821 6.290 6.320 115,110 -0.47(-6.92%)
Dec 15, 2021 6.710 6.830 6.410 6.790 241,361 +0.09(+1.34%)
Dec 14, 2021 7.090 7.090 6.630 6.700 127,520 -0.33(-4.69%)
Dec 13, 2021 7.070 7.220 7.000 7.030 109,089 -0.07(-0.99%)
Dec 10, 2021 7.230 7.301 7.030 7.100 84,882 -0.09(-1.25%)
Dec 09, 2021 7.270 7.420 6.910 7.190 193,465 -0.15(-2.11%)
Dec 08, 2021 6.900 7.450 6.890 7.345 176,662 +0.39(+5.68%)
Dec 07, 2021 6.880 7.310 6.820 6.950 304,123 +0.21(+3.12%)
Dec 06, 2021 7.000 7.220 6.740 6.740 143,019 -0.33(-4.67%)
Dec 03, 2021 7.525 7.525 6.970 7.070 143,387 -0.15(-2.08%)
Dec 02, 2021 6.820 7.250 6.805 7.220 107,190 +0.39(+5.71%)
Dec 01, 2021 6.960 7.420 6.810 6.830 152,366 -0.12(-1.73%)
Nov 30, 2021 6.960 7.215 6.960 6.950 373,587 +0.06(+0.87%)
Nov 29, 2021 7.020 7.190 6.860 6.890 71,098 +0.04(+0.58%)
Nov 26, 2021 7.090 7.100 6.660 6.850 108,644 -0.33(-4.60%)
Nov 24, 2021 7.220 7.220 6.810 7.180 79,620 +0.19(+2.72%)
Nov 23, 2021 6.660 7.115 6.617 6.990 121,751 +0.25(+3.71%)
Nov 22, 2021 7.610 7.640 6.720 6.740 179,222 -0.86(-11.32%)
Nov 19, 2021 7.500 7.840 7.380 7.600 249,764 +0.35(+4.83%)
Nov 18, 2021 7.180 7.290 7.220 7.250 225,969 +0.14(+1.97%)
Nov 17, 2021 7.150 7.385 6.950 7.110 410,018 -0.08(-1.11%)
Nov 16, 2021 7.070 7.310 7.070 7.190 129,506 -0.10(-1.37%)
Nov 15, 2021 7.300 7.300 7.140 7.290 77,116 -0.01(-0.14%)
Nov 12, 2021 7.190 7.360 6.980 7.300 98,539 +0.13(+1.81%)
Nov 11, 2021 7.020 7.370 6.830 7.170 166,132 +0.15(+2.14%)
Nov 10, 2021 6.830 7.020 230,679 +0.26(+3.85%)
Nov 09, 2021 6.690 6.794 6.296 6.760 114,100 +0.14(+2.11%)
Nov 08, 2021 6.890 7.190 6.540 6.620 387,496 -0.29(-4.20%)
Nov 05, 2021 6.470 6.970 6.360 6.910 205,603 +0.43(+6.64%)
Nov 04, 2021 6.510 6.510 6.440 6.480 91,213 -0.02(-0.31%)
Nov 03, 2021 6.480 6.520 6.450 6.500 229,604 -0.02(-0.31%)
Nov 02, 2021 6.520 6.570 6.360 6.520 123,107 -0.01(-0.15%)
Nov 01, 2021 6.410 6.730 6.410 6.530 96,073 +0.12(+1.87%)
Oct 29, 2021 6.490 6.490 6.343 6.410 48,937 -0.08(-1.23%)
Oct 28, 2021 6.450 6.505 6.450 6.490 101,758 +0.09(+1.41%)
Oct 27, 2021 6.490 6.530 6.370 6.400 60,503 -0.09(-1.39%)
Oct 26, 2021 6.290 6.580 6.490 139,768 +0.16(+2.53%)
Oct 25, 2021 6.370 6.445 6.220 6.330 106,713 -0.04(-0.63%)
Oct 22, 2021 6.420 6.430 6.200 6.370 197,099 -0.05(-0.78%)
Oct 21, 2021 6.360 6.510 6.360 6.420 107,776 +0.06(+0.94%)
Oct 20, 2021 6.360 6.460 6.250 6.360 147,970 +0.00(+0.00%)
Oct 19, 2021 6.270 6.490 6.200 6.360 153,391 +0.13(+2.09%)
Oct 18, 2021 6.560 6.630 6.210 6.230 235,213 -0.33(-5.03%)
Oct 15, 2021 6.550 6.710 6.410 6.560 336,962 +0.13(+2.02%)
Oct 14, 2021 6.700 6.839 6.250 6.430 695,601 -0.17(-2.58%)
Oct 13, 2021 6.720 7.044 6.540 6.600 810,969 -0.08(-1.20%)
Oct 12, 2021 7.000 7.035 6.270 6.680 800,927 +0.03(+0.45%)
Oct 11, 2021 6.730 6.820 6.380 6.650 203,130 +0.08(+1.22%)
Oct 08, 2021 6.850 6.850 6.460 6.570 124,426 -0.24(-3.52%)
Oct 07, 2021 6.600 6.935 6.600 6.810 123,934 +0.26(+3.97%)
Oct 06, 2021 6.590 6.730 6.500 6.550 79,576 -0.13(-1.95%)
Oct 05, 2021 6.740 6.920 6.500 6.680 151,393 -0.06(-0.89%)
Oct 04, 2021 6.960 6.960 6.680 6.740 181,701 -0.31(-4.40%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.