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 (%)
Sep 30, 2020 9.000 9.190 8.750 8.870 160,377 -0.13(-1.44%)
Sep 29, 2020 9.310 9.310 8.660 9.000 254,822 -0.36(-3.85%)
Sep 28, 2020 9.540 9.700 9.300 9.360 71,523 -0.07(-0.74%)
Sep 25, 2020 9.180 9.800 9.175 9.430 111,700 +0.25(+2.72%)
Sep 24, 2020 9.440 9.740 9.100 9.180 153,918 -0.32(-3.37%)
Sep 23, 2020 9.960 10.08 9.460 9.500 132,447 -0.58(-5.75%)
Sep 22, 2020 9.640 10.19 9.100 10.08 224,076 +0.53(+5.55%)
Sep 21, 2020 9.390 9.790 9.380 9.550 197,404 -0.12(-1.24%)
Sep 18, 2020 9.340 10.14 9.340 9.670 2,141,400 +0.17(+1.79%)
Sep 17, 2020 9.540 10.02 9.350 9.500 301,960 -0.26(-2.66%)
Sep 16, 2020 10.04 10.25 9.600 9.760 288,393 -0.16(-1.61%)
Sep 15, 2020 9.930 10.42 9.700 9.920 231,393 +0.03(+0.30%)
Sep 14, 2020 9.510 10.00 9.500 9.890 204,490 +0.39(+4.11%)
Sep 11, 2020 9.370 10.09 9.110 9.500 269,900 +0.15(+1.60%)
Sep 10, 2020 9.570 10.24 9.260 9.350 162,614 -0.13(-1.37%)
Sep 09, 2020 9.220 10.36 9.220 9.480 414,221 +0.12(+1.28%)
Sep 08, 2020 9.360 9.890 9.100 9.360 202,892 +0.06(+0.65%)
Sep 04, 2020 9.450 9.590 9.100 9.300 197,600 -0.23(-2.41%)
Sep 03, 2020 9.410 9.735 9.095 9.530 186,815 +0.10(+1.06%)
Sep 02, 2020 9.300 9.870 9.260 9.430 345,112 +0.07(+0.75%)
Sep 01, 2020 9.300 9.860 9.080 9.360 250,029 -0.03(-0.32%)
Aug 31, 2020 8.990 9.550 8.850 9.390 381,420 +0.16(+1.73%)
Aug 28, 2020 8.520 9.450 8.370 9.230 495,500 +0.62(+7.20%)
Aug 27, 2020 8.710 8.860 8.360 8.610 212,037 -0.19(-2.16%)
Aug 26, 2020 8.090 8.950 7.910 8.800 719,988 +0.71(+8.78%)
Aug 25, 2020 8.350 8.350 7.900 8.090 688,358 -0.46(-5.38%)
Aug 24, 2020 8.660 8.710 7.630 8.550 808,317 -0.06(-0.70%)
Aug 21, 2020 9.420 9.700 8.400 8.610 709,000 -0.50(-5.49%)
Aug 20, 2020 8.820 10.15 8.750 9.110 715,263 +0.25(+2.82%)
Aug 19, 2020 9.710 9.850 8.750 8.860 923,395 -0.20(-2.21%)
Aug 18, 2020 8.760 9.580 8.380 9.060 2,215,084 -3.94(-30.31%)
Aug 17, 2020 13.11 13.61 12.62 13.00 670,176 -0.10(-0.76%)
Aug 14, 2020 12.77 13.78 12.32 13.10 625,600 +0.11(+0.85%)
Aug 13, 2020 11.53 13.25 11.51 12.99 478,691 +1.49(+12.96%)
Aug 12, 2020 11.85 12.49 11.00 11.50 337,826 -0.50(-4.17%)
Aug 11, 2020 12.91 13.00 11.70 12.00 383,670 -0.96(-7.41%)
Aug 10, 2020 12.73 13.05 12.28 12.96 245,373 +0.13(+1.01%)
Aug 07, 2020 12.56 13.18 12.45 12.83 225,400 +0.15(+1.18%)
Aug 06, 2020 12.81 13.40 12.53 12.68 352,786 -0.22(-1.71%)
Aug 05, 2020 13.40 13.99 12.76 12.90 518,710 -0.18(-1.38%)
Aug 04, 2020 13.75 14.15 12.65 13.08 343,021 -0.33(-2.46%)
Aug 03, 2020 13.56 13.63 12.50 13.41 244,782 +0.43(+3.31%)
Jul 31, 2020 13.75 13.75 11.77 12.98 428,400 -0.35(-2.63%)
Jul 30, 2020 12.79 13.57 12.76 13.33 247,125 +0.37(+2.85%)
Jul 29, 2020 13.15 14.20 12.75 12.96 285,626 -0.07(-0.54%)
Jul 28, 2020 14.01 15.50 12.70 13.03 404,044 -1.27(-8.88%)
Jul 27, 2020 15.13 15.79 13.89 14.30 703,544 -1.14(-7.38%)
Jul 24, 2020 15.47 16.02 14.46 15.44 291,700 -0.18(-1.15%)
Jul 23, 2020 15.64 16.08 15.09 15.62 312,105 -0.16(-1.01%)
Jul 22, 2020 14.78 15.95 14.68 15.78 334,210 +0.74(+4.92%)
Jul 21, 2020 16.07 16.55 14.65 15.04 513,006 -1.21(-7.45%)
Jul 20, 2020 16.26 17.15 15.76 16.25 406,454 +0.15(+0.93%)
Jul 17, 2020 15.45 17.62 15.40 16.10 743,000 +0.60(+3.87%)
Jul 16, 2020 14.54 15.90 13.75 15.50 1,040,763 +1.48(+10.56%)
Jul 15, 2020 13.24 14.43 13.06 14.02 521,748 +1.01(+7.76%)
Jul 14, 2020 13.75 14.21 11.35 13.01 1,005,769 -0.47(-3.49%)
Jul 13, 2020 15.75 16.00 13.16 13.48 1,912,894 -1.87(-12.18%)
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.