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 29, 2023 2.480 2.520 2.280 2.380 493,557 -0.07(-2.86%)
Sep 28, 2023 2.440 2.590 2.410 2.450 818,225 +0.01(+0.20%)
Sep 27, 2023 2.380 2.760 2.380 2.445 2,223,471 +0.07(+2.95%)
Sep 26, 2023 2.060 2.380 2.060 2.375 656,942 +0.29(+13.64%)
Sep 25, 2023 1.900 2.100 2.035 2.090 388,295 +0.19(+10.00%)
Sep 22, 2023 1.950 1.980 1.900 1.900 395,847 -0.06(-3.06%)
Sep 21, 2023 1.860 2.010 1.855 1.960 405,612 +0.01(+0.51%)
Sep 20, 2023 1.930 1.960 1.880 1.950 435,098 +0.03(+1.56%)
Sep 19, 2023 1.990 2.020 1.910 1.920 386,891 -0.08(-4.00%)
Sep 18, 2023 2.020 2.055 1.990 2.000 445,004 -0.04(-1.96%)
Sep 15, 2023 2.210 2.210 2.030 2.040 939,405 -0.07(-3.32%)
Sep 14, 2023 2.140 2.140 2.065 2.110 234,365 +0.04(+1.93%)
Sep 13, 2023 2.200 2.250 2.070 2.070 473,014 -0.13(-5.91%)
Sep 12, 2023 2.230 2.305 2.190 2.200 325,555 -0.03(-1.35%)
Sep 11, 2023 2.190 2.240 2.140 2.230 399,755 +0.07(+3.24%)
Sep 08, 2023 2.150 2.180 2.100 2.160 425,530 +0.01(+0.47%)
Sep 07, 2023 2.080 2.180 2.040 2.150 369,084 +0.04(+1.90%)
Sep 06, 2023 2.060 2.120 2.010 2.110 465,924 +0.04(+1.93%)
Sep 05, 2023 2.120 2.170 2.060 2.070 310,665 -0.05(-2.36%)
Sep 01, 2023 2.080 2.190 2.080 2.120 400,168 +0.03(+1.44%)
Aug 31, 2023 2.170 2.180 2.085 2.090 341,040 -0.07(-3.24%)
Aug 30, 2023 2.210 2.230 2.140 2.160 306,773 -0.05(-2.26%)
Aug 29, 2023 2.220 2.275 2.195 2.210 264,908 -0.04(-1.78%)
Aug 28, 2023 2.120 2.275 2.100 2.250 450,104 +0.15(+7.14%)
Aug 25, 2023 2.370 2.380 2.080 2.100 842,060 -0.25(-10.64%)
Aug 24, 2023 2.580 2.710 2.330 2.350 489,580 -0.24(-9.27%)
Aug 23, 2023 2.540 2.690 2.510 2.590 470,274 +0.07(+2.78%)
Aug 22, 2023 2.390 2.530 2.370 2.520 300,593 +0.13(+5.44%)
Aug 21, 2023 2.510 2.510 2.315 2.390 535,434 -0.08(-3.24%)
Aug 18, 2023 2.590 2.640 2.440 2.470 602,617 -0.16(-6.08%)
Aug 17, 2023 2.540 2.685 2.430 2.630 547,961 +0.09(+3.54%)
Aug 16, 2023 2.480 2.655 2.425 2.540 663,859 +0.00(+0.00%)
Aug 15, 2023 2.580 2.640 2.505 2.540 438,104 -0.08(-3.05%)
Aug 14, 2023 2.770 2.770 2.505 2.620 765,413 -0.17(-6.09%)
Aug 11, 2023 2.680 2.840 2.440 2.790 1,449,241 +0.11(+4.10%)
Aug 10, 2023 2.660 3.005 2.620 2.680 2,786,351 -0.05(-1.83%)
Aug 09, 2023 1.970 2.745 1.970 2.730 4,843,169 +0.75(+37.88%)
Aug 08, 2023 1.930 2.250 1.920 1.980 2,243,276 +0.00(+0.00%)
Aug 07, 2023 2.160 2.690 1.930 1.980 11,495,805 +0.35(+21.47%)
Aug 04, 2023 1.600 1.690 1.600 1.630 328,789 +0.01(+0.62%)
Aug 03, 2023 1.650 1.670 1.600 1.620 465,571 -0.03(-1.82%)
Aug 02, 2023 1.660 1.700 1.620 1.650 347,363 -0.05(-2.94%)
Aug 01, 2023 1.730 1.740 1.670 1.700 516,723 -0.03(-1.73%)
Jul 31, 2023 1.730 1.800 1.710 1.730 500,673 +0.01(+0.58%)
Jul 28, 2023 1.690 1.740 1.650 1.720 359,063 +0.08(+4.88%)
Jul 27, 2023 1.720 1.730 1.630 1.640 628,210 -0.08(-4.37%)
Jul 26, 2023 1.690 1.740 1.650 1.715 433,720 +0.03(+1.48%)
Jul 25, 2023 1.800 1.820 1.690 1.690 444,266 -0.11(-6.37%)
Jul 24, 2023 1.970 1.970 1.800 1.805 500,475 -0.15(-7.44%)
Jul 21, 2023 1.950 1.990 1.860 1.950 446,484 +0.02(+1.04%)
Jul 20, 2023 2.050 2.050 1.910 1.930 495,863 -0.13(-6.31%)
Jul 19, 2023 1.960 2.150 1.960 2.060 465,645 +0.11(+5.64%)
Jul 18, 2023 1.930 2.050 1.910 1.950 440,922 +0.03(+1.56%)
Jul 17, 2023 1.900 1.965 1.860 1.920 320,614 +0.02(+1.05%)
Jul 14, 2023 1.980 2.010 1.865 1.900 638,405 -0.09(-4.52%)
Jul 13, 2023 2.000 2.090 1.969 1.990 443,817 +0.04(+2.05%)
Jul 12, 2023 1.960 1.985 1.880 1.950 597,093 +0.01(+0.52%)
Jul 11, 2023 2.110 2.110 1.910 1.940 778,942 -0.17(-8.06%)
Jul 10, 2023 1.940 2.300 1.930 2.110 1,252,134 +0.16(+8.21%)
Jul 07, 2023 1.670 1.980 1.670 1.950 1,041,601 +0.27(+16.07%)
Jul 06, 2023 1.710 1.740 1.595 1.680 1,207,756 -0.02(-1.18%)
Jul 05, 2023 1.880 2.128 1.580 1.700 3,729,370 -0.03(-1.73%)
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.