Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Poseida Therapeutics Inc (NQ: PSTX )

3.345 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 31, 2022 2.220 2.330 2.040 2.270 259,964 +0.12(+5.58%)
May 27, 2022 2.020 2.210 1.930 2.150 147,303 +0.15(+7.50%)
May 26, 2022 2.010 2.040 1.940 2.000 67,245 +0.03(+1.52%)
May 25, 2022 2.090 2.120 1.820 1.970 189,408 -0.02(-1.01%)
May 24, 2022 2.110 2.130 1.970 1.990 142,816 -0.10(-4.78%)
May 23, 2022 2.130 2.180 2.050 2.090 83,778 -0.01(-0.48%)
May 20, 2022 2.050 2.160 2.000 2.100 177,127 +0.08(+3.96%)
May 19, 2022 2.000 2.175 1.990 2.020 179,797 +0.02(+1.00%)
May 18, 2022 2.150 2.181 2.000 2.000 137,777 -0.23(-10.31%)
May 17, 2022 2.240 2.310 2.190 2.230 146,329 +0.05(+2.29%)
May 16, 2022 2.170 2.310 2.080 2.180 218,301 +0.00(+0.00%)
May 13, 2022 1.940 2.255 1.850 2.180 339,028 +0.31(+16.58%)
May 12, 2022 1.860 1.970 1.830 1.870 139,660 +0.00(+0.00%)
May 11, 2022 2.200 2.230 1.835 1.870 306,753 -0.29(-13.43%)
May 10, 2022 2.090 2.330 2.083 2.160 321,043 +0.05(+2.37%)
May 09, 2022 2.370 2.435 2.040 2.110 390,724 -0.36(-14.57%)
May 06, 2022 2.690 2.710 2.370 2.470 331,783 -0.28(-10.18%)
May 05, 2022 2.980 3.100 2.640 2.750 499,941 -0.29(-9.54%)
May 04, 2022 3.160 3.300 2.815 3.040 643,333 -0.12(-3.80%)
May 03, 2022 3.180 3.410 3.090 3.160 312,555 -0.02(-0.63%)
May 02, 2022 3.080 3.450 3.030 3.180 588,903 +0.09(+2.91%)
Apr 29, 2022 3.050 3.219 2.980 3.090 114,707 +0.03(+0.98%)
Apr 28, 2022 2.990 3.080 2.880 3.060 148,432 +0.09(+3.03%)
Apr 27, 2022 3.060 3.170 2.960 2.970 137,527 -0.01(-0.34%)
Apr 26, 2022 3.140 3.140 2.920 2.980 148,704 -0.19(-5.99%)
Apr 25, 2022 3.140 3.250 3.087 3.170 106,119 +0.05(+1.60%)
Apr 22, 2022 3.120 3.270 3.000 3.120 173,663 +0.05(+1.63%)
Apr 21, 2022 3.240 3.290 3.045 3.070 233,380 -0.15(-4.66%)
Apr 20, 2022 3.350 3.410 3.150 3.220 167,908 -0.15(-4.45%)
Apr 19, 2022 3.680 3.680 3.275 3.370 160,970 -0.26(-7.16%)
Apr 18, 2022 4.040 4.060 3.620 3.630 113,634 -0.44(-10.81%)
Apr 14, 2022 4.340 4.390 4.030 4.070 91,637 -0.25(-5.79%)
Apr 13, 2022 4.270 4.405 4.220 4.320 122,140 +0.07(+1.65%)
Apr 12, 2022 4.230 4.410 4.200 4.250 79,116 +0.03(+0.71%)
Apr 11, 2022 4.340 4.450 4.200 4.220 59,337 -0.15(-3.43%)
Apr 08, 2022 4.780 4.780 4.340 4.370 84,513 -0.34(-7.22%)
Apr 07, 2022 4.930 5.040 4.620 4.710 84,573 -0.24(-4.85%)
Apr 06, 2022 4.930 5.080 4.670 4.950 111,180 -0.05(-1.00%)
Apr 05, 2022 5.110 5.300 4.803 5.000 161,295 +0.09(+1.83%)
Apr 04, 2022 4.760 5.050 4.760 4.910 112,402 +0.17(+3.59%)
Apr 01, 2022 4.520 4.780 4.420 4.740 104,813 +0.26(+5.80%)
Mar 31, 2022 4.380 4.590 4.263 4.480 78,154 +0.06(+1.36%)
Mar 30, 2022 4.620 4.680 4.420 4.420 54,871 -0.21(-4.54%)
Mar 29, 2022 4.450 4.650 4.360 4.630 80,679 +0.25(+5.71%)
Mar 28, 2022 4.860 4.860 4.230 4.380 134,842 -0.33(-7.01%)
Mar 25, 2022 4.880 4.970 4.663 4.710 121,885 -0.32(-6.36%)
Mar 24, 2022 4.640 5.035 4.180 5.030 98,819 +0.35(+7.48%)
Mar 23, 2022 4.870 4.930 4.551 4.680 110,012 -0.13(-2.70%)
Mar 22, 2022 4.660 4.890 4.460 4.810 190,292 +0.13(+2.78%)
Mar 21, 2022 4.880 4.930 4.470 4.680 201,723 -0.08(-1.68%)
Mar 18, 2022 4.210 4.800 4.160 4.760 271,914 +0.48(+11.21%)
Mar 17, 2022 3.900 4.290 3.900 4.280 136,012 +0.30(+7.54%)
Mar 16, 2022 3.870 4.043 3.830 3.980 115,057 +0.17(+4.46%)
Mar 15, 2022 3.870 3.870 3.650 3.810 99,612 +0.03(+0.79%)
Mar 14, 2022 3.850 3.867 3.630 3.780 126,708 -0.05(-1.31%)
Mar 11, 2022 3.570 4.050 3.570 3.830 187,132 +0.33(+9.43%)
Mar 10, 2022 3.530 3.610 3.250 3.500 162,136 -0.13(-3.58%)
Mar 09, 2022 3.440 3.670 3.370 3.630 104,950 +0.26(+7.72%)
Mar 08, 2022 3.260 3.505 3.100 3.370 83,684 +0.15(+4.66%)
Mar 07, 2022 3.370 3.370 3.140 3.220 102,264 -0.08(-2.42%)
Mar 04, 2022 3.270 3.350 3.240 3.300 136,720 -0.05(-1.49%)
Mar 03, 2022 3.340 3.377 3.200 3.350 114,228 +0.08(+2.45%)
Mar 02, 2022 3.470 3.470 3.210 3.270 147,890 -0.15(-4.39%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.