Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Poseida Therapeutics Inc (NQ: PSTX )

2.640 -0.110 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 2.740 2.775 2.605 2.640 892,109 -0.11(-4.00%)
Oct 01, 2024 2.820 2.860 2.730 2.750 350,984 -0.11(-3.85%)
Sep 30, 2024 2.600 2.915 2.600 2.860 1,480,505 -0.04(-1.38%)
Sep 27, 2024 3.020 3.020 2.860 2.900 808,400 -0.07(-2.36%)
Sep 26, 2024 3.030 3.100 2.960 2.970 408,147 -0.03(-1.00%)
Sep 25, 2024 3.080 3.140 2.970 3.000 396,014 -0.08(-2.60%)
Sep 24, 2024 3.150 3.150 2.985 3.080 454,912 -0.01(-0.32%)
Sep 23, 2024 3.390 3.390 3.090 3.090 477,498 -0.28(-8.31%)
Sep 20, 2024 3.610 3.610 3.310 3.370 954,336 -0.24(-6.65%)
Sep 19, 2024 3.560 3.780 3.420 3.610 601,869 +0.10(+2.85%)
Sep 18, 2024 3.380 3.921 3.360 3.510 1,414,461 +0.13(+3.85%)
Sep 17, 2024 3.050 3.390 2.990 3.380 446,379 +0.38(+12.67%)
Sep 16, 2024 3.190 3.380 2.985 3.000 362,652 -0.07(-2.28%)
Sep 13, 2024 2.980 3.085 2.960 3.070 227,010 +0.12(+4.07%)
Sep 12, 2024 2.900 2.970 2.850 2.950 145,478 +0.05(+1.72%)
Sep 11, 2024 2.950 3.000 2.890 2.900 213,839 -0.06(-2.03%)
Sep 10, 2024 2.900 3.000 2.755 2.960 184,930 +0.07(+2.42%)
Sep 09, 2024 2.770 2.970 2.760 2.890 259,288 +0.15(+5.47%)
Sep 06, 2024 2.740 2.785 2.625 2.740 192,712 +0.03(+1.11%)
Sep 05, 2024 2.850 2.910 2.640 2.710 357,167 -0.07(-2.52%)
Sep 04, 2024 2.850 2.870 2.710 2.780 258,962 -0.08(-2.80%)
Sep 03, 2024 2.830 2.990 2.800 2.860 393,355 +0.00(+0.00%)
Aug 30, 2024 2.800 2.860 2.735 2.860 194,332 +0.10(+3.62%)
Aug 29, 2024 2.720 2.819 2.700 2.760 274,292 +0.06(+2.22%)
Aug 28, 2024 2.820 2.910 2.655 2.700 366,985 -0.11(-3.91%)
Aug 27, 2024 3.050 3.050 2.810 2.810 321,922 -0.25(-8.17%)
Aug 26, 2024 2.910 3.060 2.845 3.060 494,312 +0.20(+6.99%)
Aug 23, 2024 2.810 2.930 2.800 2.860 254,808 +0.06(+2.14%)
Aug 22, 2024 2.920 2.920 2.750 2.800 265,513 -0.11(-3.78%)
Aug 21, 2024 2.750 2.941 2.750 2.910 403,401 +0.17(+6.20%)
Aug 20, 2024 2.940 2.960 2.710 2.740 393,163 -0.22(-7.43%)
Aug 19, 2024 2.870 2.975 2.810 2.960 338,304 +0.09(+3.14%)
Aug 16, 2024 2.980 2.980 2.835 2.870 179,388 -0.05(-1.71%)
Aug 15, 2024 2.920 3.010 2.830 2.920 304,443 +0.10(+3.55%)
Aug 14, 2024 2.960 2.960 2.751 2.820 284,132 -0.11(-3.75%)
Aug 13, 2024 2.990 3.030 2.850 2.930 413,379 +0.04(+1.38%)
Aug 12, 2024 2.870 2.995 2.770 2.890 356,087 +0.06(+2.12%)
Aug 09, 2024 3.040 3.040 2.830 2.830 400,912 -0.20(-6.60%)
Aug 08, 2024 3.140 3.140 2.898 3.030 426,719 -0.05(-1.62%)
Aug 07, 2024 3.200 3.275 2.935 3.080 412,790 -0.05(-1.60%)
Aug 06, 2024 3.080 3.380 3.080 3.130 552,433 +0.11(+3.64%)
Aug 05, 2024 2.860 3.060 2.750 3.020 429,636 -0.08(-2.58%)
Aug 02, 2024 3.200 3.400 3.085 3.100 458,418 -0.22(-6.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.