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 )

2.990 +0.090 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2024 2.900 3.030 2.900 2.990 173,685 +0.09(+3.10%)
May 30, 2024 2.870 2.960 2.835 2.900 188,483 +0.02(+0.69%)
May 29, 2024 2.790 2.905 2.750 2.880 204,175 +0.02(+0.70%)
May 28, 2024 3.010 3.010 2.805 2.860 367,622 -0.11(-3.70%)
May 24, 2024 2.970 3.001 2.920 2.970 136,841 +0.02(+0.68%)
May 23, 2024 3.060 3.065 2.890 2.950 415,887 -0.11(-3.59%)
May 22, 2024 2.930 3.110 2.890 3.060 485,894 +0.09(+3.03%)
May 21, 2024 3.160 3.160 2.940 2.970 552,067 -0.19(-6.01%)
May 20, 2024 3.200 3.380 3.150 3.160 685,933 -0.03(-0.94%)
May 17, 2024 3.340 3.382 3.120 3.190 520,405 -0.16(-4.63%)
May 16, 2024 3.420 3.550 3.300 3.345 633,055 -0.11(-3.32%)
May 15, 2024 3.000 3.540 2.960 3.460 1,233,411 +0.54(+18.49%)
May 14, 2024 2.850 2.980 2.848 2.920 485,634 +0.11(+3.91%)
May 13, 2024 2.670 2.840 2.670 2.810 238,855 +0.17(+6.24%)
May 10, 2024 2.740 2.785 2.592 2.645 368,911 -0.06(-2.40%)
May 09, 2024 2.740 2.755 2.610 2.710 417,831 +0.00(+0.00%)
May 08, 2024 2.900 2.910 2.680 2.710 359,616 -0.21(-7.19%)
May 07, 2024 2.850 2.930 2.801 2.920 385,765 +0.09(+3.18%)
May 06, 2024 2.890 3.000 2.810 2.830 546,658 -0.04(-1.39%)
May 03, 2024 2.830 2.990 2.820 2.870 549,987 +0.08(+2.87%)
May 02, 2024 2.860 2.970 2.730 2.790 1,355,905 +0.02(+0.54%)
May 01, 2024 2.690 3.000 2.685 2.775 2,855,676 +0.35(+14.67%)
Apr 30, 2024 2.290 2.500 2.270 2.420 560,442 +0.10(+4.31%)
Apr 29, 2024 2.150 2.330 2.120 2.320 327,961 +0.19(+8.92%)
Apr 26, 2024 2.030 2.135 2.030 2.130 461,299 +0.08(+3.90%)
Apr 25, 2024 2.030 2.080 1.980 2.050 283,232 -0.02(-0.97%)
Apr 24, 2024 2.130 2.170 2.020 2.070 456,364 -0.09(-4.17%)
Apr 23, 2024 2.160 2.270 2.120 2.160 422,964 +0.01(+0.23%)
Apr 22, 2024 2.030 2.160 2.002 2.155 553,777 +0.13(+6.68%)
Apr 19, 2024 2.000 2.070 1.950 2.020 641,418 +0.02(+1.00%)
Apr 18, 2024 2.050 2.160 2.000 2.000 518,825 -0.04(-1.96%)
Apr 17, 2024 2.030 2.080 1.910 2.040 976,891 +0.01(+0.49%)
Apr 16, 2024 2.120 2.210 1.870 2.030 1,442,967 -0.40(-16.46%)
Apr 15, 2024 2.710 2.710 2.415 2.430 615,584 -0.30(-10.99%)
Apr 12, 2024 2.920 2.920 2.660 2.730 348,617 -0.18(-6.19%)
Apr 11, 2024 2.820 2.915 2.750 2.910 332,775 +0.12(+4.30%)
Apr 10, 2024 2.930 2.930 2.765 2.790 518,421 -0.22(-7.31%)
Apr 09, 2024 2.990 3.020 2.880 3.010 397,398 +0.04(+1.35%)
Apr 08, 2024 3.050 3.050 2.920 2.970 420,305 -0.02(-0.67%)
Apr 05, 2024 3.040 3.170 2.960 2.990 438,145 -0.08(-2.61%)
Apr 04, 2024 3.060 3.220 3.040 3.070 381,843 +0.01(+0.33%)
Apr 03, 2024 2.900 3.100 2.880 3.060 448,446 +0.16(+5.52%)
Apr 02, 2024 3.010 3.040 2.865 2.900 424,608 -0.20(-6.45%)
Apr 01, 2024 3.290 3.350 3.030 3.100 608,655 -0.09(-2.82%)
Mar 28, 2024 3.100 3.240 3.020 3.190 698,380 +0.11(+3.57%)
Mar 27, 2024 2.900 3.150 2.810 3.080 671,288 +0.27(+9.61%)
Mar 26, 2024 3.090 3.120 2.810 2.810 625,610 -0.23(-7.57%)
Mar 25, 2024 3.090 3.210 3.040 3.040 563,132 -0.07(-2.25%)
Mar 22, 2024 3.060 3.175 3.020 3.110 498,386 +0.07(+2.30%)
Mar 21, 2024 3.000 3.181 2.950 3.040 745,677 +0.07(+2.36%)
Mar 20, 2024 2.880 3.080 2.800 2.970 915,516 +0.06(+2.06%)
Mar 19, 2024 3.040 3.100 2.890 2.910 522,663 -0.15(-4.90%)
Mar 18, 2024 3.220 3.275 3.050 3.060 487,499 -0.16(-4.97%)
Mar 15, 2024 3.180 3.440 3.170 3.220 934,636 -0.02(-0.62%)
Mar 14, 2024 3.380 3.380 3.040 3.240 780,466 -0.17(-4.99%)
Mar 13, 2024 3.190 3.410 3.140 3.410 1,012,725 +0.24(+7.57%)
Mar 12, 2024 3.460 3.460 3.115 3.170 2,253,456 -0.24(-7.04%)
Mar 11, 2024 4.080 4.170 3.350 3.410 2,123,244 -0.66(-16.22%)
Mar 08, 2024 3.570 4.080 2.860 4.070 2,671,816 +0.64(+18.66%)
Mar 07, 2024 3.620 3.630 3.380 3.430 597,151 -0.16(-4.46%)
Mar 06, 2024 3.480 3.775 3.480 3.590 828,990 +0.11(+3.16%)
Mar 05, 2024 3.650 3.750 3.400 3.480 760,615 -0.21(-5.56%)
Mar 04, 2024 4.150 4.180 3.680 3.685 715,288 -0.44(-10.77%)
Mar 01, 2024 3.990 4.270 3.925 4.130 686,849 +0.17(+4.29%)
Feb 29, 2024 3.790 4.050 3.710 3.960 641,362 +0.24(+6.45%)
Feb 28, 2024 3.770 3.890 3.690 3.720 575,752 -0.05(-1.33%)
Feb 27, 2024 3.480 3.820 3.480 3.770 693,162 +0.31(+8.96%)
Feb 26, 2024 3.220 3.465 3.187 3.460 387,831 +0.21(+6.46%)
Feb 23, 2024 3.230 3.285 3.190 3.250 321,769 +0.03(+0.93%)
Feb 22, 2024 3.340 3.360 3.190 3.220 403,099 -0.12(-3.59%)
Feb 21, 2024 3.570 3.610 3.300 3.340 457,862 -0.17(-4.84%)
Feb 20, 2024 3.660 3.710 3.485 3.510 413,719 -0.15(-4.10%)
Feb 16, 2024 3.600 3.690 3.530 3.660 458,276 -0.04(-1.08%)
Feb 15, 2024 3.760 3.825 3.590 3.700 529,340 -0.01(-0.27%)
Feb 14, 2024 3.750 3.875 3.640 3.710 606,979 +0.07(+1.92%)
Feb 13, 2024 3.750 3.750 3.490 3.640 820,278 -0.26(-6.67%)
Feb 12, 2024 3.600 3.915 3.600 3.900 739,688 +0.30(+8.33%)
Feb 09, 2024 3.380 3.650 3.380 3.600 701,568 +0.22(+6.51%)
Feb 08, 2024 3.350 3.440 3.230 3.380 676,238 +0.05(+1.65%)
Feb 07, 2024 3.800 3.820 3.320 3.325 873,191 -0.46(-12.27%)
Feb 06, 2024 3.590 3.935 3.455 3.790 2,718,884 +0.26(+7.37%)
Feb 05, 2024 3.440 3.600 3.350 3.530 618,162 +0.04(+1.15%)
Feb 02, 2024 3.330 3.540 3.210 3.490 786,107 +0.08(+2.35%)
Feb 01, 2024 3.440 3.450 3.200 3.410 627,748 -0.03(-0.87%)
Jan 31, 2024 3.290 3.655 3.290 3.440 494,531 +0.15(+4.56%)
Jan 30, 2024 3.150 3.370 3.050 3.290 694,353 +0.10(+3.13%)
Jan 29, 2024 3.210 3.210 3.130 3.190 971,801 -0.01(-0.31%)
Jan 26, 2024 3.290 3.340 3.190 3.200 641,104 -0.04(-1.23%)
Jan 25, 2024 3.300 3.420 3.180 3.240 468,633 -0.05(-1.52%)
Jan 24, 2024 3.240 3.400 3.185 3.290 887,906 +0.10(+3.13%)
Jan 23, 2024 3.060 3.225 3.035 3.190 1,271,790 +0.18(+5.98%)
Jan 22, 2024 2.770 3.010 2.705 3.010 437,981 +0.25(+9.06%)
Jan 19, 2024 2.880 2.900 2.650 2.760 443,643 -0.09(-3.16%)
Jan 18, 2024 2.800 2.960 2.750 2.850 771,600 +0.02(+0.71%)
Jan 17, 2024 2.770 2.840 2.665 2.830 648,811 +0.04(+1.43%)
Jan 16, 2024 3.010 3.025 2.785 2.790 536,635 -0.26(-8.52%)
Jan 12, 2024 3.260 3.310 2.955 3.050 556,912 -0.21(-6.44%)
Jan 11, 2024 3.160 3.280 3.010 3.260 686,691 +0.07(+2.19%)
Jan 10, 2024 3.220 3.290 3.145 3.190 350,571 -0.03(-0.93%)
Jan 09, 2024 3.150 3.305 3.120 3.220 267,273 -0.01(-0.31%)
Jan 08, 2024 3.130 3.275 3.070 3.230 444,835 +0.06(+1.89%)
Jan 05, 2024 3.200 3.220 3.030 3.170 386,240 -0.05(-1.55%)
Jan 04, 2024 3.230 3.310 3.110 3.220 388,403 +0.04(+1.26%)
Jan 03, 2024 3.370 3.380 3.170 3.180 466,700 -0.20(-5.92%)
Jan 02, 2024 3.360 3.580 3.310 3.380 691,369 +0.02(+0.60%)
Dec 29, 2023 3.470 3.470 3.260 3.360 402,928 -0.12(-3.45%)
Dec 28, 2023 3.380 3.500 3.370 3.480 572,259 +0.09(+2.65%)
Dec 27, 2023 3.370 3.450 3.250 3.390 320,247 +0.03(+0.89%)
Dec 26, 2023 3.420 3.440 3.260 3.360 512,867 +0.00(+0.00%)
Dec 22, 2023 3.400 3.440 3.311 3.360 324,586 -0.05(-1.47%)
Dec 21, 2023 3.290 3.410 3.270 3.410 477,575 +0.19(+5.90%)
Dec 20, 2023 3.500 3.500 3.220 3.220 641,663 -0.29(-8.26%)
Dec 19, 2023 3.400 3.630 3.350 3.510 1,129,244 +0.12(+3.54%)
Dec 18, 2023 3.230 3.450 3.160 3.390 862,506 +0.15(+4.63%)
Dec 15, 2023 3.050 3.260 2.920 3.240 1,326,798 +0.20(+6.58%)
Dec 14, 2023 2.930 3.180 2.920 3.040 1,108,588 +0.16(+5.56%)
Dec 13, 2023 2.440 2.930 2.440 2.880 1,893,121 +0.38(+15.20%)
Dec 12, 2023 2.630 2.800 2.410 2.500 1,747,085 -0.35(-12.28%)
Dec 11, 2023 3.840 4.200 2.600 2.850 18,506,010 -0.31(-9.81%)
Dec 08, 2023 3.090 3.250 3.000 3.160 438,621 +0.11(+3.61%)
Dec 07, 2023 3.110 3.120 2.990 3.050 246,123 -0.01(-0.33%)
Dec 06, 2023 3.020 3.130 3.000 3.060 400,673 +0.07(+2.34%)
Dec 05, 2023 2.780 3.015 2.747 2.990 494,940 +0.13(+4.55%)
Dec 04, 2023 2.640 2.870 2.631 2.860 685,786 +0.22(+8.33%)
Dec 01, 2023 2.630 2.655 2.382 2.640 444,577 -0.03(-1.12%)
Nov 30, 2023 2.660 2.740 2.625 2.670 451,511 +0.03(+1.14%)
Nov 29, 2023 2.660 2.775 2.610 2.640 429,065 -0.01(-0.38%)
Nov 28, 2023 2.640 2.710 2.590 2.650 424,222 -0.08(-2.93%)
Nov 27, 2023 2.800 2.800 2.640 2.730 404,237 -0.12(-4.21%)
Nov 24, 2023 2.590 2.860 2.590 2.850 435,042 +0.24(+9.20%)
Nov 22, 2023 2.650 2.780 2.544 2.610 517,563 +0.00(+0.00%)
Nov 21, 2023 2.720 2.720 2.555 2.610 463,440 -0.12(-4.57%)
Nov 20, 2023 2.230 2.790 2.230 2.735 1,041,520 +0.46(+20.48%)
Nov 17, 2023 2.150 2.280 2.085 2.270 620,883 +0.12(+5.58%)
Nov 16, 2023 2.200 2.220 2.055 2.150 575,552 -0.06(-2.71%)
Nov 15, 2023 2.300 2.440 2.200 2.210 711,834 -0.14(-5.96%)
Nov 14, 2023 2.210 2.360 2.210 2.350 437,727 +0.25(+11.90%)
Nov 13, 2023 2.190 2.200 2.060 2.100 496,105 -0.09(-4.11%)
Nov 10, 2023 2.140 2.235 2.040 2.190 462,597 -0.01(-0.45%)
Nov 09, 2023 2.300 2.360 2.175 2.200 311,136 -0.08(-3.51%)
Nov 08, 2023 2.430 2.430 2.240 2.280 241,782 -0.16(-6.56%)
Nov 07, 2023 2.390 2.540 2.390 2.440 363,759 +0.03(+1.24%)
Nov 06, 2023 2.490 2.550 2.350 2.410 548,031 -0.04(-1.63%)
Nov 03, 2023 2.240 2.485 2.240 2.450 580,162 +0.27(+12.39%)
Nov 02, 2023 2.100 2.190 2.050 2.180 415,736 +0.11(+5.31%)
Nov 01, 2023 2.030 2.090 1.965 2.070 430,599 +0.05(+2.48%)
Oct 31, 2023 2.020 2.135 1.950 2.020 659,214 -0.01(-0.49%)
Oct 30, 2023 1.830 2.070 1.830 2.030 522,628 +0.20(+10.93%)
Oct 27, 2023 2.000 2.030 1.830 1.830 436,040 -0.16(-8.04%)
Oct 26, 2023 2.130 2.160 1.990 1.990 535,292 -0.11(-5.24%)
Oct 25, 2023 2.090 2.170 2.010 2.100 351,613 +0.00(+0.00%)
Oct 24, 2023 2.130 2.190 2.070 2.100 260,583 +0.00(+0.00%)
Oct 23, 2023 2.310 2.360 2.090 2.100 788,918 -0.25(-10.64%)
Oct 20, 2023 2.370 2.570 2.330 2.350 863,417 -0.02(-0.84%)
Oct 19, 2023 2.340 2.410 2.270 2.370 349,384 +0.04(+1.72%)
Oct 18, 2023 2.400 2.430 2.260 2.330 432,842 -0.07(-2.92%)
Oct 17, 2023 2.510 2.555 2.370 2.400 473,591 -0.09(-3.61%)
Oct 16, 2023 2.380 2.550 2.305 2.490 450,863 +0.15(+6.41%)
Oct 13, 2023 2.170 2.355 2.039 2.340 490,340 +0.18(+8.33%)
Oct 12, 2023 2.260 2.355 2.140 2.160 330,439 -0.10(-4.42%)
Oct 11, 2023 2.280 2.315 2.180 2.260 373,623 +0.00(+0.00%)
Oct 10, 2023 2.240 2.390 2.170 2.260 388,935 +0.01(+0.44%)
Oct 09, 2023 2.320 2.330 2.230 2.250 236,604 -0.09(-3.85%)
Oct 06, 2023 2.300 2.350 2.200 2.340 235,351 +0.03(+1.30%)
Oct 05, 2023 2.170 2.320 2.160 2.310 329,260 +0.12(+5.48%)
Oct 04, 2023 2.180 2.260 2.150 2.190 279,017 -0.06(-2.67%)
Oct 03, 2023 2.270 2.270 2.150 2.250 282,055 -0.04(-1.75%)
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.