-
5 DAY PERFORMANCE
-7.93% -
1 MONTH PERFORMANCE
-6.64% -
3 MONTH PERFORMANCE
-11.59% -
6 MONTH PERFORMANCE
-7.93% -
YEAR-TO-DATE PERFORMANCE
-20.54% -
1 YEAR PERFORMANCE
+16.59%
Poseida Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $2.74 | $2.66 (-3.1%) | $2.78 | $2.61 | 399,993 | $257.93 M |
| 10/01/2024 | $2.82 | $2.75 (-2.48%) | $2.86 | $2.73 | 349,023 | $266.65 M |
| 09/30/2024 | $2.60 | $2.86 (10%) | $2.92 | $2.60 | 1.48 M | $277.32 M |
| 09/27/2024 | $3.02 | $2.90 (-3.97%) | $3.02 | $2.86 | 808,400 | $281.20 M |
| 09/26/2024 | $3.03 | $2.97 (-1.98%) | $3.10 | $2.96 | 408,147 | $287.99 M |
| 09/25/2024 | $3.08 | $3.00 (-2.6%) | $3.14 | $2.97 | 396,014 | $290.90 M |
| 09/24/2024 | $3.15 | $3.08 (-2.22%) | $3.15 | $2.99 | 454,912 | $298.65 M |
| 09/23/2024 | $3.39 | $3.09 (-8.85%) | $3.39 | $3.09 | 477,500 | $299.62 M |
| 09/20/2024 | $3.61 | $3.37 (-6.65%) | $3.61 | $3.31 | 954,336 | $326.77 M |
| 09/19/2024 | $3.56 | $3.61 (1.4%) | $3.78 | $3.42 | 601,900 | $350.04 M |
| 09/18/2024 | $3.38 | $3.51 (3.85%) | $3.92 | $3.36 | 1.41 M | $340.35 M |
| 09/17/2024 | $3.05 | $3.38 (10.82%) | $3.39 | $2.99 | 446,400 | $327.74 M |
| 09/16/2024 | $3.19 | $3.00 (-5.96%) | $3.38 | $2.99 | 362,700 | $290.90 M |
| 09/13/2024 | $2.98 | $3.07 (3.02%) | $3.09 | $2.96 | 227,010 | $297.68 M |
| 09/12/2024 | $2.90 | $2.95 (1.72%) | $2.97 | $2.85 | 145,500 | $286.05 M |
| 09/11/2024 | $2.95 | $2.90 (-1.69%) | $3.00 | $2.89 | 213,839 | $281.20 M |
| 09/10/2024 | $2.90 | $2.96 (2.07%) | $3.00 | $2.76 | 184,930 | $287.02 M |
| 09/09/2024 | $2.77 | $2.89 (4.33%) | $2.97 | $2.76 | 259,300 | $280.23 M |
| 09/06/2024 | $2.74 | $2.74 (0%) | $2.79 | $2.63 | 192,712 | $265.68 M |
| 09/05/2024 | $2.85 | $2.71 (-4.91%) | $2.91 | $2.64 | 357,200 | $262.78 M |
| 09/04/2024 | $2.85 | $2.78 (-2.46%) | $2.87 | $2.71 | 259,200 | $269.56 M |
| 09/03/2024 | $2.83 | $2.86 (1.06%) | $2.99 | $2.80 | 393,400 | $277.32 M |
| 08/30/2024 | $2.80 | $2.86 (2.14%) | $2.86 | $2.74 | 194,332 | $277.32 M |
| 08/29/2024 | $2.72 | $2.76 (1.47%) | $2.82 | $2.70 | 274,300 | $267.62 M |
| 08/28/2024 | $2.82 | $2.70 (-4.26%) | $2.91 | $2.66 | 367,000 | $261.81 M |
| 08/27/2024 | $3.05 | $2.81 (-7.87%) | $3.05 | $2.81 | 321,922 | $272.47 M |
| 08/26/2024 | $2.91 | $3.06 (5.15%) | $3.06 | $2.85 | 494,312 | $296.71 M |
| 08/23/2024 | $2.81 | $2.86 (1.78%) | $2.93 | $2.80 | 254,808 | $277.32 M |
| 08/22/2024 | $2.92 | $2.80 (-4.11%) | $2.92 | $2.75 | 265,513 | $271.50 M |
| 08/21/2024 | $2.75 | $2.91 (5.82%) | $2.94 | $2.75 | 403,401 | $282.17 M |
| 08/20/2024 | $2.94 | $2.74 (-6.8%) | $2.96 | $2.71 | 393,219 | $265.68 M |
| 08/19/2024 | $2.87 | $2.96 (3.14%) | $2.98 | $2.81 | 338,304 | $287.02 M |
| 08/16/2024 | $2.98 | $2.87 (-3.69%) | $2.98 | $2.84 | 179,400 | $278.29 M |
| 08/15/2024 | $2.92 | $2.92 (0%) | $3.01 | $2.83 | 304,443 | $283.14 M |
| 08/14/2024 | $2.96 | $2.82 (-4.73%) | $2.96 | $2.75 | 285,100 | $273.44 M |
| 08/13/2024 | $2.99 | $2.93 (-2.01%) | $3.03 | $2.85 | 413,400 | $284.11 M |
| 08/12/2024 | $2.87 | $2.89 (0.7%) | $3.00 | $2.77 | 356,100 | $280.23 M |
| 08/09/2024 | $3.04 | $2.83 (-6.91%) | $3.04 | $2.83 | 400,912 | $274.41 M |
| 08/08/2024 | $3.14 | $3.03 (-3.5%) | $3.14 | $2.90 | 426,719 | $293.80 M |
| 08/07/2024 | $3.20 | $3.08 (-3.75%) | $3.28 | $2.94 | 412,800 | $298.65 M |
| 08/06/2024 | $3.08 | $3.13 (1.62%) | $3.38 | $3.08 | 552,433 | $303.50 M |
| 08/05/2024 | $2.86 | $3.02 (5.59%) | $3.06 | $2.75 | 450,241 | $292.83 M |
| 08/02/2024 | $3.20 | $3.10 (-3.13%) | $3.40 | $3.09 | 458,418 | $300.59 M |
| 08/01/2024 | $3.54 | $3.32 (-6.21%) | $3.54 | $3.22 | 400,935 | $318.79 M |
| 07/31/2024 | $4.00 | $3.53 (-11.75%) | $4.06 | $3.52 | 848,874 | $338.95 M |
| 07/30/2024 | $3.99 | $4.04 (1.25%) | $4.14 | $3.82 | 398,514 | $387.92 M |
| 07/29/2024 | $3.97 | $3.98 (0.25%) | $4.05 | $3.84 | 451,100 | $382.16 M |
| 07/26/2024 | $3.67 | $3.95 (7.63%) | $3.97 | $3.61 | 723,612 | $379.28 M |
| 07/25/2024 | $3.38 | $3.61 (6.8%) | $3.66 | $3.36 | 1.11 M | $346.63 M |
| 07/24/2024 | $3.31 | $3.34 (0.91%) | $3.40 | $3.23 | 605,500 | $320.71 M |
| 07/23/2024 | $3.22 | $3.34 (3.73%) | $3.38 | $3.18 | 556,900 | $320.71 M |
| 07/22/2024 | $3.08 | $3.23 (4.87%) | $3.26 | $3.05 | 348,631 | $310.14 M |
| 07/19/2024 | $3.26 | $3.06 (-6.13%) | $3.28 | $3.01 | 383,157 | $293.82 M |
| 07/18/2024 | $3.37 | $3.23 (-4.15%) | $3.38 | $3.17 | 337,760 | $310.14 M |
| 07/17/2024 | $3.35 | $3.34 (-0.3%) | $3.45 | $3.31 | 400,377 | $320.71 M |
| 07/16/2024 | $3.45 | $3.47 (0.58%) | $3.55 | $3.26 | 563,348 | $333.19 M |
| 07/15/2024 | $3.43 | $3.40 (-0.87%) | $3.46 | $3.29 | 444,157 | $326.47 M |
| 07/12/2024 | $3.38 | $3.36 (-0.59%) | $3.62 | $3.23 | 555,561 | $322.63 M |
| 07/11/2024 | $3.08 | $3.34 (8.44%) | $3.40 | $3.05 | 599,676 | $320.71 M |
| 07/10/2024 | $2.99 | $2.98 (-0.33%) | $3.02 | $2.92 | 204,600 | $286.14 M |
| 07/09/2024 | $2.96 | $2.97 (0.34%) | $3.03 | $2.94 | 215,882 | $285.18 M |
| 07/08/2024 | $3.03 | $2.97 (-1.98%) | $3.08 | $2.96 | 275,261 | $285.18 M |
| 07/05/2024 | $2.93 | $2.98 (1.71%) | $3.00 | $2.84 | 251,727 | $286.14 M |
| 07/03/2024 | $3.04 | $2.94 (-3.29%) | $3.09 | $2.91 | 215,283 | $282.30 M |
| 07/02/2024 | $2.97 | $3.02 (1.68%) | $3.19 | $2.95 | 457,036 | $289.98 M |