FinData: Historical Data for NASDAQ, PSTX

Saturday, 04 May 2024

Poseida Therapeutics Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.320	4.610	4.240	4.300	309,800
13/10/22	3.890	4.380	3.890	4.360	373,900
12/10/22	3.710	4.070	3.710	4.060	333,200
11/10/22	3.970	3.970	3.620	3.820	256,700
10/10/22	4.150	4.300	3.955	4.000	243,900
07/10/22	3.910	4.640	3.860	4.200	882,200
06/10/22	3.830	4.140	3.740	4.130	573,400
05/10/22	3.460	3.750	3.400	3.720	207,800
04/10/22	3.410	3.530	3.390	3.500	220,100
03/10/22	3.530	3.550	3.320	3.330	163,400
30/09/22	3.260	3.540	3.260	3.530	298,700
29/09/22	3.340	3.340	3.200	3.250	192,400
28/09/22	3.180	3.460	3.150	3.430	361,300
26/09/22	3.060	3.090	2.940	3.080	233,900
23/09/22	3.040	3.090	2.950	3.020	176,500
22/09/22	3.150	3.200	3.020	3.110	237,600
21/09/22	3.280	3.360	3.190	3.230	242,100
20/09/22	3.360	3.490	3.270	3.290	253,000
19/09/22	3.410	3.500	3.340	3.390	218,900
16/09/22	3.540	3.600	3.330	3.550	1,733,200
15/09/22	3.460	3.670	3.415	3.640	654,400
14/09/22	3.420	3.545	3.360	3.470	221,100
13/09/22	3.570	3.600	3.420	3.440	282,400
12/09/22	3.720	3.720	3.500	3.620	673,700
09/09/22	3.900	3.900	3.680	3.690	340,100
08/09/22	3.600	3.870	3.552	3.860	156,300
07/09/22	3.370	3.750	3.370	3.750	206,500
06/09/22	3.470	3.490	3.270	3.390	267,800
02/09/22	3.530	3.630	3.450	3.490	206,800
01/09/22	3.330	3.530	3.160	3.530	380,200
31/08/22	3.190	3.380	3.190	3.310	421,600
30/08/22	3.350	3.395	3.130	3.130	358,100
29/08/22	3.460	3.470	3.210	3.310	695,500
26/08/22	3.580	3.690	3.450	3.480	302,400
25/08/22	3.490	3.630	3.400	3.550	372,900
24/08/22	3.610	3.850	3.450	3.450	525,100
23/08/22	3.730	3.780	3.610	3.640	245,800
22/08/22	4.100	4.160	3.630	3.650	546,000
19/08/22	4.180	4.250	4.100	4.120	262,100
18/08/22	4.100	4.375	4.100	4.190	381,400
17/08/22	4.310	4.411	4.150	4.170	544,000
16/08/22	4.340	4.490	4.253	4.340	559,700
15/08/22	4.320	4.470	4.170	4.300	631,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%