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 )

2.645 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 28, 2021 8.670 8.950 8.420 8.450 210,881 -0.25(-2.87%)
May 27, 2021 8.330 8.760 8.130 8.700 255,604 +0.46(+5.58%)
May 26, 2021 8.290 8.480 8.020 8.240 224,418 -0.07(-0.84%)
May 25, 2021 8.430 8.470 8.300 8.310 207,652 -0.04(-0.48%)
May 24, 2021 9.480 9.480 8.145 8.350 431,056 -1.18(-12.38%)
May 21, 2021 9.390 9.750 9.120 9.530 108,526 +0.26(+2.80%)
May 20, 2021 8.960 9.300 8.760 9.270 139,649 +0.26(+2.89%)
May 19, 2021 9.110 9.220 8.770 9.010 87,901 -0.25(-2.70%)
May 18, 2021 9.740 9.740 9.190 9.260 167,577 +0.42(+4.75%)
May 17, 2021 8.400 9.000 8.400 8.840 88,546 +0.44(+5.24%)
May 14, 2021 8.520 8.725 8.250 8.400 100,451 +0.09(+1.08%)
May 13, 2021 8.520 8.590 8.135 8.310 98,269 -0.17(-2.00%)
May 12, 2021 8.320 9.190 8.320 8.480 187,601 -0.02(-0.24%)
May 11, 2021 7.860 8.640 7.810 8.500 141,105 +0.54(+6.78%)
May 10, 2021 8.670 8.670 7.930 7.960 233,376 -0.70(-8.08%)
May 07, 2021 8.320 8.680 8.320 8.660 76,157 +0.26(+3.10%)
May 06, 2021 8.570 8.570 8.010 8.400 124,390 -0.12(-1.41%)
May 05, 2021 8.500 8.790 8.330 8.520 97,014 +0.07(+0.83%)
May 04, 2021 8.880 8.880 8.295 8.450 218,656 -0.51(-5.69%)
May 03, 2021 9.360 9.410 8.800 8.960 139,204 -0.40(-4.27%)
Apr 30, 2021 9.510 9.690 9.060 9.360 116,100 -0.25(-2.60%)
Apr 29, 2021 9.730 9.830 9.400 9.610 101,173 -0.04(-0.41%)
Apr 28, 2021 9.170 9.710 9.060 9.650 80,414 +0.39(+4.21%)
Apr 27, 2021 9.220 9.605 8.910 9.260 126,494 +0.09(+0.98%)
Apr 26, 2021 9.010 9.350 8.850 9.170 81,127 +0.32(+3.62%)
Apr 23, 2021 9.300 9.350 8.720 8.850 84,800 -0.35(-3.80%)
Apr 22, 2021 8.920 9.370 8.920 9.200 70,322 +0.30(+3.37%)
Apr 21, 2021 8.500 9.060 8.300 8.900 142,274 +0.39(+4.58%)
Apr 20, 2021 8.570 8.660 8.320 8.510 103,552 -0.07(-0.82%)
Apr 19, 2021 8.670 8.670 8.200 8.580 94,839 +0.03(+0.35%)
Apr 16, 2021 8.930 8.930 8.380 8.550 113,400 -0.35(-3.93%)
Apr 15, 2021 9.140 9.225 8.700 8.900 124,238 -0.19(-2.09%)
Apr 14, 2021 8.920 9.310 8.770 9.090 131,325 +0.18(+2.02%)
Apr 13, 2021 8.590 8.910 8.330 8.910 115,505 +0.41(+4.82%)
Apr 12, 2021 8.790 8.940 8.420 8.500 162,022 -0.40(-4.49%)
Apr 09, 2021 9.170 9.170 8.600 8.900 159,900 -0.05(-0.56%)
Apr 08, 2021 9.110 9.220 8.880 8.950 152,278 -0.03(-0.33%)
Apr 07, 2021 9.720 9.805 8.810 8.980 280,169 -0.81(-8.27%)
Apr 06, 2021 9.940 10.18 9.640 9.790 226,641 -0.28(-2.78%)
Apr 05, 2021 9.550 10.38 9.250 10.07 303,115 +0.59(+6.22%)
Apr 01, 2021 9.680 10.07 9.210 9.480 393,300 -0.07(-0.73%)
Mar 31, 2021 9.060 9.680 8.950 9.550 178,621 +0.69(+7.79%)
Mar 30, 2021 9.090 9.300 8.830 8.860 196,396 -0.33(-3.59%)
Mar 29, 2021 9.100 9.380 9.000 9.190 144,636 +0.01(+0.11%)
Mar 26, 2021 9.690 9.760 8.910 9.180 152,600 -0.24(-2.55%)
Mar 25, 2021 9.520 9.885 9.110 9.420 198,657 -0.19(-1.98%)
Mar 24, 2021 9.980 10.24 9.500 9.610 221,462 -0.36(-3.61%)
Mar 23, 2021 9.990 10.32 9.385 9.970 342,652 -0.10(-0.99%)
Mar 22, 2021 10.77 10.97 9.980 10.07 418,121 -0.82(-7.53%)
Mar 19, 2021 11.21 11.56 10.53 10.89 2,750,100 -0.09(-0.82%)
Mar 18, 2021 11.25 11.56 10.83 10.98 388,008 -0.42(-3.68%)
Mar 17, 2021 10.65 11.56 10.52 11.40 361,517 +0.60(+5.56%)
Mar 16, 2021 10.43 10.90 10.26 10.80 232,202 +0.42(+4.05%)
Mar 15, 2021 11.14 11.39 10.35 10.38 321,919 -0.80(-7.16%)
Mar 12, 2021 10.00 11.48 9.475 11.18 837,100 +1.38(+14.08%)
Mar 11, 2021 9.880 10.35 9.580 9.800 784,303 +0.00(+0.00%)
Mar 10, 2021 10.43 10.56 9.340 9.800 825,978 -0.36(-3.54%)
Mar 09, 2021 8.850 10.20 8.850 10.16 790,986 +1.35(+15.32%)
Mar 08, 2021 8.750 9.620 8.530 8.810 900,049 +0.18(+2.09%)
Mar 05, 2021 9.350 9.720 8.250 8.630 1,063,200 -0.65(-7.00%)
Mar 04, 2021 10.79 11.11 9.180 9.280 378,001 -1.58(-14.55%)
Mar 03, 2021 11.14 11.47 10.68 10.86 211,344 -0.50(-4.40%)
Mar 02, 2021 11.30 11.83 11.25 11.36 258,626 +0.07(+0.62%)
Mar 01, 2021 11.43 12.18 10.60 11.29 365,119 +0.25(+2.26%)
Feb 26, 2021 11.81 12.50 10.78 11.04 318,700 -0.87(-7.30%)
Feb 25, 2021 11.06 12.90 11.06 11.91 529,982 +0.83(+7.49%)
Feb 24, 2021 13.41 13.64 11.03 11.08 1,541,466 +0.93(+9.16%)
Feb 23, 2021 11.04 11.15 9.910 10.15 619,044 -1.34(-11.66%)
Feb 22, 2021 10.83 12.10 10.83 11.49 617,937 +0.68(+6.29%)
Feb 19, 2021 10.43 10.99 10.16 10.81 284,200 +0.41(+3.94%)
Feb 18, 2021 10.74 10.77 9.900 10.40 288,235 -0.22(-2.07%)
Feb 17, 2021 10.10 11.10 10.05 10.62 346,735 +0.57(+5.67%)
Feb 16, 2021 9.650 10.37 9.420 10.05 707,756 +0.46(+4.80%)
Feb 12, 2021 9.500 9.690 9.180 9.590 278,800 +0.12(+1.27%)
Feb 11, 2021 9.840 9.890 9.300 9.470 274,935 -0.28(-2.87%)
Feb 10, 2021 10.00 10.00 9.210 9.750 442,454 +0.06(+0.62%)
Feb 09, 2021 9.330 9.900 9.010 9.690 519,569 +0.45(+4.87%)
Feb 08, 2021 9.280 9.680 8.900 9.240 459,061 +0.24(+2.67%)
Feb 05, 2021 9.290 9.290 8.930 9.000 339,400 -0.15(-1.64%)
Feb 04, 2021 9.770 9.980 9.050 9.150 329,786 -0.41(-4.29%)
Feb 03, 2021 9.570 9.820 9.250 9.560 308,244 +0.11(+1.16%)
Feb 02, 2021 9.030 9.500 8.860 9.450 240,258 +0.49(+5.47%)
Feb 01, 2021 8.840 9.100 8.700 8.960 167,956 +0.26(+2.99%)
Jan 29, 2021 9.000 9.020 8.460 8.700 196,100 -0.14(-1.58%)
Jan 28, 2021 8.650 9.000 8.410 8.840 179,616 +0.29(+3.39%)
Jan 27, 2021 8.700 9.000 8.480 8.550 269,380 -0.29(-3.28%)
Jan 26, 2021 9.260 9.260 8.690 8.840 217,337 -0.24(-2.64%)
Jan 25, 2021 9.260 9.394 8.800 9.080 282,439 -0.17(-1.84%)
Jan 22, 2021 9.750 9.900 9.180 9.250 319,800 -0.58(-5.90%)
Jan 21, 2021 9.230 10.00 9.110 9.830 273,333 +0.53(+5.70%)
Jan 20, 2021 9.450 9.490 9.040 9.300 304,465 -0.06(-0.64%)
Jan 19, 2021 8.760 9.520 8.500 9.360 527,267 +0.68(+7.83%)
Jan 15, 2021 8.700 8.900 8.560 8.680 532,600 +0.05(+0.58%)
Jan 14, 2021 8.580 8.680 8.400 8.630 288,786 +0.12(+1.41%)
Jan 13, 2021 8.580 8.670 8.400 8.510 315,147 -0.26(-2.96%)
Jan 12, 2021 9.000 9.140 8.660 8.770 296,024 -0.26(-2.88%)
Jan 11, 2021 9.270 9.365 8.900 9.030 329,156 -0.25(-2.69%)
Jan 08, 2021 9.580 9.600 9.110 9.280 332,100 -0.22(-2.32%)
Jan 07, 2021 9.890 10.13 9.420 9.500 335,154 -0.39(-3.94%)
Jan 06, 2021 10.41 10.53 9.580 9.890 353,132 -0.53(-5.09%)
Jan 05, 2021 10.85 11.10 10.27 10.42 197,974 -0.53(-4.84%)
Jan 04, 2021 11.15 11.38 10.71 10.95 145,918 -0.02(-0.18%)
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%)
Oct 01, 2020 8.920 8.940 8.200 8.500 248,245 -0.37(-4.17%)
Sep 30, 2020 9.000 9.190 8.750 8.870 160,377 -0.13(-1.44%)
Sep 29, 2020 9.310 9.310 8.660 9.000 254,822 -0.36(-3.85%)
Sep 28, 2020 9.540 9.700 9.300 9.360 71,523 -0.07(-0.74%)
Sep 25, 2020 9.180 9.800 9.175 9.430 111,700 +0.25(+2.72%)
Sep 24, 2020 9.440 9.740 9.100 9.180 153,918 -0.32(-3.37%)
Sep 23, 2020 9.960 10.08 9.460 9.500 132,447 -0.58(-5.75%)
Sep 22, 2020 9.640 10.19 9.100 10.08 224,076 +0.53(+5.55%)
Sep 21, 2020 9.390 9.790 9.380 9.550 197,404 -0.12(-1.24%)
Sep 18, 2020 9.340 10.14 9.340 9.670 2,141,400 +0.17(+1.79%)
Sep 17, 2020 9.540 10.02 9.350 9.500 301,960 -0.26(-2.66%)
Sep 16, 2020 10.04 10.25 9.600 9.760 288,393 -0.16(-1.61%)
Sep 15, 2020 9.930 10.42 9.700 9.920 231,393 +0.03(+0.30%)
Sep 14, 2020 9.510 10.00 9.500 9.890 204,490 +0.39(+4.11%)
Sep 11, 2020 9.370 10.09 9.110 9.500 269,900 +0.15(+1.60%)
Sep 10, 2020 9.570 10.24 9.260 9.350 162,614 -0.13(-1.37%)
Sep 09, 2020 9.220 10.36 9.220 9.480 414,221 +0.12(+1.28%)
Sep 08, 2020 9.360 9.890 9.100 9.360 202,892 +0.06(+0.65%)
Sep 04, 2020 9.450 9.590 9.100 9.300 197,600 -0.23(-2.41%)
Sep 03, 2020 9.410 9.735 9.095 9.530 186,815 +0.10(+1.06%)
Sep 02, 2020 9.300 9.870 9.260 9.430 345,112 +0.07(+0.75%)
Sep 01, 2020 9.300 9.860 9.080 9.360 250,029 -0.03(-0.32%)
Aug 31, 2020 8.990 9.550 8.850 9.390 381,420 +0.16(+1.73%)
Aug 28, 2020 8.520 9.450 8.370 9.230 495,500 +0.62(+7.20%)
Aug 27, 2020 8.710 8.860 8.360 8.610 212,037 -0.19(-2.16%)
Aug 26, 2020 8.090 8.950 7.910 8.800 719,988 +0.71(+8.78%)
Aug 25, 2020 8.350 8.350 7.900 8.090 688,358 -0.46(-5.38%)
Aug 24, 2020 8.660 8.710 7.630 8.550 808,317 -0.06(-0.70%)
Aug 21, 2020 9.420 9.700 8.400 8.610 709,000 -0.50(-5.49%)
Aug 20, 2020 8.820 10.15 8.750 9.110 715,263 +0.25(+2.82%)
Aug 19, 2020 9.710 9.850 8.750 8.860 923,395 -0.20(-2.21%)
Aug 18, 2020 8.760 9.580 8.380 9.060 2,215,084 -3.94(-30.31%)
Aug 17, 2020 13.11 13.61 12.62 13.00 670,176 -0.10(-0.76%)
Aug 14, 2020 12.77 13.78 12.32 13.10 625,600 +0.11(+0.85%)
Aug 13, 2020 11.53 13.25 11.51 12.99 478,691 +1.49(+12.96%)
Aug 12, 2020 11.85 12.49 11.00 11.50 337,826 -0.50(-4.17%)
Aug 11, 2020 12.91 13.00 11.70 12.00 383,670 -0.96(-7.41%)
Aug 10, 2020 12.73 13.05 12.28 12.96 245,373 +0.13(+1.01%)
Aug 07, 2020 12.56 13.18 12.45 12.83 225,400 +0.15(+1.18%)
Aug 06, 2020 12.81 13.40 12.53 12.68 352,786 -0.22(-1.71%)
Aug 05, 2020 13.40 13.99 12.76 12.90 518,710 -0.18(-1.38%)
Aug 04, 2020 13.75 14.15 12.65 13.08 343,021 -0.33(-2.46%)
Aug 03, 2020 13.56 13.63 12.50 13.41 244,782 +0.43(+3.31%)
Jul 31, 2020 13.75 13.75 11.77 12.98 428,400 -0.35(-2.63%)
Jul 30, 2020 12.79 13.57 12.76 13.33 247,125 +0.37(+2.85%)
Jul 29, 2020 13.15 14.20 12.75 12.96 285,626 -0.07(-0.54%)
Jul 28, 2020 14.01 15.50 12.70 13.03 404,044 -1.27(-8.88%)
Jul 27, 2020 15.13 15.79 13.89 14.30 703,544 -1.14(-7.38%)
Jul 24, 2020 15.47 16.02 14.46 15.44 291,700 -0.18(-1.15%)
Jul 23, 2020 15.64 16.08 15.09 15.62 312,105 -0.16(-1.01%)
Jul 22, 2020 14.78 15.95 14.68 15.78 334,210 +0.74(+4.92%)
Jul 21, 2020 16.07 16.55 14.65 15.04 513,006 -1.21(-7.45%)
Jul 20, 2020 16.26 17.15 15.76 16.25 406,454 +0.15(+0.93%)
Jul 17, 2020 15.45 17.62 15.40 16.10 743,000 +0.60(+3.87%)
Jul 16, 2020 14.54 15.90 13.75 15.50 1,040,763 +1.48(+10.56%)
Jul 15, 2020 13.24 14.43 13.06 14.02 521,748 +1.01(+7.76%)
Jul 14, 2020 13.75 14.21 11.35 13.01 1,005,769 -0.47(-3.49%)
Jul 13, 2020 15.75 16.00 13.16 13.48 1,912,894 -1.87(-12.18%)
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.