| 名前 | Poseida Therapeutics Inc. Common Stock |
| ティッカー | PSTX |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.37 | 9.42 | 9.73 | 10.05 | 707800.0 | 10.05 |
| 2021-02-12 | 9.69 | 9.18 | 9.5 | 9.59 | 278800.0 | 9.59 |
| 2021-02-11 | 9.89 | 9.3 | 9.84 | 9.47 | 274900.0 | 9.47 |
| 2021-02-10 | 10.0 | 9.21 | 10.0 | 9.75 | 442900.0 | 9.75 |
| 2021-02-09 | 9.9 | 9.01 | 9.33 | 9.69 | 519600.0 | 9.69 |
| 2021-02-08 | 9.68 | 8.9 | 9.28 | 9.24 | 459100.0 | 9.24 |
| 2021-02-05 | 9.29 | 8.93 | 9.29 | 9.0 | 339500.0 | 9.0 |
| 2021-02-04 | 9.98 | 9.05 | 9.77 | 9.15 | 329800.0 | 9.15 |
| 2021-02-03 | 9.82 | 9.25 | 9.57 | 9.56 | 310900.0 | 9.56 |
| 2021-02-02 | 9.5 | 8.86 | 9.03 | 9.45 | 240300.0 | 9.45 |
| 2021-02-01 | 9.1 | 8.7 | 8.84 | 8.96 | 168000.0 | 8.96 |
| 2021-01-29 | 9.02 | 8.46 | 8.85 | 8.7 | 196200.0 | 8.7 |
| 2021-01-28 | 9.0 | 8.41 | 8.65 | 8.84 | 179600.0 | 8.84 |
| 2021-01-27 | 9.0 | 8.48 | 8.81 | 8.55 | 270700.0 | 8.55 |
| 2021-01-26 | 9.26 | 8.69 | 9.26 | 8.84 | 217300.0 | 8.84 |
| 2021-01-25 | 9.39 | 8.8 | 9.26 | 9.08 | 282400.0 | 9.08 |
| 2021-01-22 | 9.9 | 9.18 | 9.75 | 9.25 | 319800.0 | 9.25 |
| 2021-01-21 | 10.0 | 9.11 | 9.23 | 9.83 | 273300.0 | 9.83 |
| 2021-01-20 | 9.49 | 9.04 | 9.45 | 9.3 | 304500.0 | 9.3 |
| 2021-01-19 | 9.52 | 8.5 | 8.76 | 9.36 | 527300.0 | 9.36 |
| 2021-01-15 | 8.9 | 8.56 | 8.7 | 8.68 | 532700.0 | 8.68 |
| 2021-01-14 | 8.68 | 8.4 | 8.58 | 8.63 | 288800.0 | 8.63 |
| 2021-01-13 | 8.67 | 8.4 | 8.58 | 8.51 | 315100.0 | 8.51 |
| 2021-01-12 | 9.14 | 8.66 | 9.0 | 8.77 | 296000.0 | 8.77 |
| 2021-01-11 | 9.36 | 8.9 | 9.27 | 9.03 | 330200.0 | 9.03 |
| 2021-01-08 | 9.6 | 9.11 | 9.58 | 9.28 | 332100.0 | 9.28 |
| 2021-01-07 | 10.13 | 9.42 | 9.89 | 9.5 | 335100.0 | 9.5 |
| 2021-01-06 | 10.52 | 9.58 | 10.41 | 9.89 | 353500.0 | 9.89 |
| 2021-01-05 | 11.1 | 10.27 | 10.85 | 10.42 | 198000.0 | 10.42 |
| 2021-01-04 | 11.38 | 10.71 | 11.15 | 10.95 | 145900.0 | 10.95 |
| 2020-12-31 | 11.18 | 10.51 | 11.18 | 10.97 | 187100.0 | 10.97 |
| 2020-12-30 | 11.78 | 10.77 | 11.47 | 11.18 | 253000.0 | 11.18 |
| 2020-12-29 | 11.6 | 10.62 | 11.45 | 11.47 | 435700.0 | 11.47 |
| 2020-12-28 | 13.98 | 10.3 | 10.48 | 11.04 | 1830400.0 | 11.04 |
| 2020-12-24 | 9.46 | 9.05 | 9.05 | 9.26 | 36600.0 | 9.26 |
| 2020-12-23 | 9.68 | 9.05 | 9.5 | 9.13 | 89300.0 | 9.13 |
| 2020-12-22 | 9.9 | 9.18 | 9.18 | 9.53 | 242900.0 | 9.53 |
| 2020-12-21 | 9.66 | 8.92 | 9.52 | 9.19 | 166000.0 | 9.19 |
| 2020-12-18 | 10.22 | 9.65 | 10.22 | 9.66 | 961800.0 | 9.66 |
| 2020-12-17 | 10.35 | 9.72 | 10.06 | 10.08 | 185500.0 | 10.08 |
| 2020-12-16 | 10.51 | 9.91 | 10.42 | 10.07 | 106100.0 | 10.07 |
| 2020-12-15 | 10.99 | 10.1 | 10.1 | 10.5 | 159500.0 | 10.5 |
| 2020-12-14 | 10.97 | 10.03 | 10.75 | 10.06 | 107700.0 | 10.06 |
| 2020-12-11 | 10.74 | 10.21 | 10.32 | 10.6 | 58100.0 | 10.6 |
| 2020-12-10 | 10.78 | 10.02 | 10.78 | 10.38 | 68700.0 | 10.38 |
| 2020-12-09 | 10.96 | 10.0 | 10.76 | 10.86 | 101200.0 | 10.86 |
| 2020-12-08 | 11.16 | 10.6 | 10.92 | 10.7 | 67900.0 | 10.7 |
| 2020-12-07 | 11.31 | 10.74 | 11.0 | 10.99 | 144400.0 | 10.99 |
| 2020-12-04 | 11.24 | 10.51 | 11.24 | 10.68 | 51800.0 | 10.68 |
| 2020-12-03 | 11.4 | 10.82 | 10.82 | 11.15 | 45500.0 | 11.15 |
| 2020-12-02 | 11.5 | 10.71 | 11.33 | 10.95 | 62100.0 | 10.95 |
| 2020-12-01 | 12.0 | 11.33 | 11.57 | 11.5 | 54700.0 | 11.5 |
| 2020-11-30 | 11.82 | 11.33 | 11.48 | 11.61 | 104400.0 | 11.61 |
| 2020-11-27 | 11.85 | 11.41 | 11.41 | 11.6 | 45700.0 | 11.6 |
| 2020-11-25 | 11.59 | 10.77 | 11.01 | 11.46 | 47900.0 | 11.46 |
| 2020-11-24 | 11.4 | 10.82 | 11.22 | 11.1 | 63700.0 | 11.1 |
| 2020-11-23 | 11.5 | 10.82 | 10.87 | 11.22 | 50900.0 | 11.22 |
| 2020-11-20 | 11.35 | 10.58 | 10.83 | 11.03 | 64600.0 | 11.03 |
| 2020-11-19 | 11.82 | 10.97 | 11.06 | 11.06 | 112900.0 | 11.06 |
| 2020-11-18 | 11.47 | 10.89 | 11.19 | 10.93 | 44000.0 | 10.93 |
| 2020-11-17 | 11.56 | 10.55 | 10.95 | 11.07 | 63100.0 | 11.07 |
| 2020-11-16 | 11.2 | 10.54 | 10.68 | 10.95 | 73000.0 | 10.95 |
| 2020-11-13 | 10.69 | 10.42 | 10.58 | 10.5 | 85500.0 | 10.5 |
| 2020-11-12 | 10.92 | 10.36 | 10.41 | 10.64 | 58600.0 | 10.64 |
| 2020-11-11 | 10.46 | 9.96 | 10.12 | 10.46 | 70500.0 | 10.46 |
| 2020-11-10 | 10.62 | 9.93 | 10.48 | 9.95 | 101800.0 | 9.95 |
| 2020-11-09 | 11.68 | 10.28 | 10.57 | 10.3 | 101300.0 | 10.3 |
| 2020-11-06 | 11.22 | 10.06 | 11.15 | 10.14 | 83000.0 | 10.14 |
| 2020-11-05 | 11.4 | 10.93 | 11.32 | 11.28 | 59600.0 | 11.28 |
| 2020-11-04 | 11.28 | 10.8 | 10.81 | 11.07 | 78900.0 | 11.07 |
| 2020-11-03 | 11.23 | 10.82 | 11.23 | 11.0 | 48700.0 | 11.0 |
| 2020-11-02 | 11.99 | 10.35 | 11.65 | 10.81 | 110400.0 | 10.81 |
| 2020-10-30 | 11.6 | 10.9 | 11.25 | 11.51 | 79000.0 | 11.51 |
| 2020-10-29 | 11.48 | 10.9 | 11.09 | 11.37 | 82500.0 | 11.37 |
| 2020-10-28 | 11.55 | 10.52 | 11.36 | 11.09 | 139400.0 | 11.09 |
| 2020-10-27 | 11.8 | 11.33 | 11.52 | 11.7 | 73200.0 | 11.7 |
| 2020-10-26 | 11.5 | 10.63 | 10.95 | 11.5 | 65100.0 | 11.5 |
| 2020-10-23 | 11.16 | 10.83 | 11.04 | 10.98 | 56200.0 | 10.98 |
| 2020-10-22 | 11.36 | 10.02 | 10.04 | 11.0 | 61300.0 | 11.0 |
| 2020-10-21 | 10.94 | 9.98 | 10.89 | 10.0 | 40600.0 | 10.0 |
| 2020-10-20 | 11.07 | 10.4 | 10.92 | 10.83 | 68400.0 | 10.83 |
| 2020-10-19 | 11.35 | 10.53 | 11.35 | 10.82 | 110300.0 | 10.82 |
| 2020-10-16 | 11.5 | 10.9 | 11.35 | 11.31 | 135500.0 | 11.31 |
| 2020-10-15 | 11.48 | 10.36 | 10.8 | 11.33 | 98600.0 | 11.33 |
| 2020-10-14 | 11.09 | 9.47 | 10.52 | 11.0 | 182000.0 | 11.0 |
| 2020-10-13 | 10.44 | 9.54 | 9.74 | 10.43 | 91600.0 | 10.43 |
| 2020-10-12 | 9.86 | 8.87 | 8.95 | 9.8 | 99100.0 | 9.8 |
| 2020-10-09 | 9.3 | 8.79 | 9.26 | 9.06 | 80900.0 | 9.06 |
| 2020-10-08 | 9.52 | 9.02 | 9.47 | 9.16 | 133300.0 | 9.16 |
| 2020-10-07 | 9.49 | 8.92 | 8.97 | 9.47 | 197200.0 | 9.47 |
| 2020-10-06 | 9.1 | 8.45 | 8.69 | 8.9 | 126900.0 | 8.9 |
| 2020-10-05 | 8.87 | 8.11 | 8.38 | 8.7 | 171200.0 | 8.7 |
| 2020-10-02 | 8.6 | 8.12 | 8.36 | 8.29 | 131200.0 | 8.29 |
| 2020-10-01 | 8.94 | 8.2 | 8.92 | 8.5 | 248200.0 | 8.5 |
| 2020-09-30 | 9.19 | 8.75 | 9.0 | 8.87 | 160400.0 | 8.87 |
| 2020-09-29 | 9.31 | 8.66 | 9.31 | 9.0 | 254800.0 | 9.0 |
| 2020-09-28 | 9.7 | 9.3 | 9.54 | 9.36 | 71500.0 | 9.36 |
| 2020-09-25 | 9.8 | 9.18 | 9.18 | 9.43 | 111700.0 | 9.43 |
| 2020-09-24 | 9.74 | 9.1 | 9.44 | 9.18 | 153900.0 | 9.18 |
| 2020-09-23 | 10.08 | 9.46 | 9.96 | 9.5 | 132000.0 | 9.5 |
| 2020-09-22 | 10.19 | 9.1 | 9.64 | 10.08 | 224100.0 | 10.08 |
| 2020-09-21 | 9.79 | 9.38 | 9.39 | 9.55 | 197400.0 | 9.55 |
| 2020-09-18 | 10.14 | 9.34 | 9.34 | 9.67 | 2141500.0 | 9.67 |
| 2020-09-17 | 10.02 | 9.35 | 9.54 | 9.5 | 302000.0 | 9.5 |
| 2020-09-16 | 10.25 | 9.6 | 10.04 | 9.76 | 288400.0 | 9.76 |
| 2020-09-15 | 10.42 | 9.7 | 9.93 | 9.92 | 231400.0 | 9.92 |
| 2020-09-14 | 10.0 | 9.5 | 9.51 | 9.89 | 204500.0 | 9.89 |
| 2020-09-11 | 10.09 | 9.11 | 9.37 | 9.5 | 270000.0 | 9.5 |
| 2020-09-10 | 10.24 | 9.26 | 9.57 | 9.35 | 162600.0 | 9.35 |
| 2020-09-09 | 10.36 | 9.22 | 9.22 | 9.48 | 414200.0 | 9.48 |
| 2020-09-08 | 9.89 | 9.1 | 9.13 | 9.36 | 202700.0 | 9.36 |
| 2020-09-04 | 9.59 | 9.1 | 9.45 | 9.3 | 197600.0 | 9.3 |
| 2020-09-03 | 9.73 | 9.1 | 9.41 | 9.53 | 186800.0 | 9.53 |
| 2020-09-02 | 9.87 | 9.26 | 9.3 | 9.43 | 345100.0 | 9.43 |
| 2020-09-01 | 9.86 | 9.08 | 9.3 | 9.36 | 250000.0 | 9.36 |
| 2020-08-31 | 9.55 | 8.85 | 8.99 | 9.39 | 381400.0 | 9.39 |
| 2020-08-28 | 9.45 | 8.37 | 8.52 | 9.23 | 495500.0 | 9.23 |
| 2020-08-27 | 8.86 | 8.36 | 8.71 | 8.61 | 212000.0 | 8.61 |
| 2020-08-26 | 8.95 | 7.91 | 8.09 | 8.8 | 720000.0 | 8.8 |
| 2020-08-25 | 8.35 | 7.9 | 8.35 | 8.09 | 688400.0 | 8.09 |
| 2020-08-24 | 8.71 | 7.63 | 8.66 | 8.55 | 808300.0 | 8.55 |
| 2020-08-21 | 9.7 | 8.4 | 9.42 | 8.61 | 709100.0 | 8.61 |
| 2020-08-20 | 10.15 | 8.75 | 8.82 | 9.11 | 715300.0 | 9.11 |
| 2020-08-19 | 9.85 | 8.75 | 9.71 | 8.86 | 923200.0 | 8.86 |
| 2020-08-18 | 9.58 | 8.38 | 8.76 | 9.06 | 2215300.0 | 9.06 |
| 2020-08-17 | 13.61 | 12.62 | 13.11 | 13.0 | 627600.0 | 13.0 |
| 2020-08-14 | 13.78 | 12.32 | 12.77 | 13.1 | 625600.0 | 13.1 |
| 2020-08-13 | 13.25 | 11.51 | 11.53 | 12.99 | 478700.0 | 12.99 |
| 2020-08-12 | 12.49 | 11.0 | 11.85 | 11.5 | 337800.0 | 11.5 |
| 2020-08-11 | 13.0 | 11.7 | 12.91 | 12.0 | 383700.0 | 12.0 |
| 2020-08-10 | 13.05 | 12.28 | 12.73 | 12.96 | 245400.0 | 12.96 |
| 2020-08-07 | 13.18 | 12.45 | 12.56 | 12.83 | 225500.0 | 12.83 |
| 2020-08-06 | 13.4 | 12.53 | 12.81 | 12.68 | 352800.0 | 12.68 |
| 2020-08-05 | 13.99 | 12.76 | 13.4 | 12.9 | 518700.0 | 12.9 |
| 2020-08-04 | 14.15 | 12.65 | 13.75 | 13.08 | 342800.0 | 13.08 |
| 2020-08-03 | 13.63 | 12.5 | 13.56 | 13.41 | 244800.0 | 13.41 |
| 2020-07-31 | 13.75 | 11.77 | 13.75 | 12.98 | 428400.0 | 12.98 |
| 2020-07-30 | 13.57 | 12.76 | 12.79 | 13.33 | 247100.0 | 13.33 |
| 2020-07-29 | 14.2 | 12.75 | 13.15 | 12.96 | 285600.0 | 12.96 |
| 2020-07-28 | 15.5 | 12.7 | 14.01 | 13.03 | 404000.0 | 13.03 |
| 2020-07-27 | 15.79 | 13.89 | 15.13 | 14.3 | 703500.0 | 14.3 |
| 2020-07-24 | 16.02 | 14.45 | 15.47 | 15.44 | 291700.0 | 15.44 |
| 2020-07-23 | 16.08 | 15.09 | 15.64 | 15.62 | 312100.0 | 15.62 |
| 2020-07-22 | 15.95 | 14.68 | 14.78 | 15.78 | 334200.0 | 15.78 |
| 2020-07-21 | 16.55 | 14.65 | 16.07 | 15.04 | 513000.0 | 15.04 |
| 2020-07-20 | 17.15 | 15.76 | 16.26 | 16.25 | 406500.0 | 16.25 |
| 2020-07-17 | 17.62 | 15.4 | 15.45 | 16.1 | 743100.0 | 16.1 |
| 2020-07-16 | 15.9 | 13.75 | 14.54 | 15.5 | 1040800.0 | 15.5 |
| 2020-07-15 | 14.43 | 13.06 | 13.24 | 14.02 | 521800.0 | 14.02 |
| 2020-07-14 | 14.21 | 11.35 | 13.75 | 13.01 | 1005800.0 | 13.01 |
| 2020-07-13 | 16.0 | 13.16 | 15.75 | 13.48 | 1912900.0 | 13.48 |
| 2020-07-10 | 17.43 | 15.2 | 16.9 | 15.35 | 7940500.0 | 15.35 |