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 )

3.160 -0.030 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
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.