Poseida Therapeutics, Inc. (PSTX) NASDAQ
9.50
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PSTX Historical Return
If you invested $1000 in Poseida Therapeutics, Inc. (PSTX) since IPO date, it would be worth $618.89 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,130.95. This corresponds to total returns of -38.11%, 13.1%, respectively, with annualized returns of -7.81%, 2.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PSTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| January 07, 2025 | 9.58 | 9.5 | 9.5 | 9.67 | 9.49 | 21.27M |
| January 06, 2025 | 9.52 | 9.56 | 9.56 | 9.59 | 9.5 | 2.88M |
| January 03, 2025 | 9.45 | 9.52 | 9.52 | 9.57 | 9.39 | 2.41M |
| January 02, 2025 | 9.54 | 9.4 | 9.4 | 9.57 | 9.39 | 2.75M |
| December 31, 2024 | 9.5 | 9.6 | 9.6 | 9.65 | 9.49 | 1.35M |
| December 30, 2024 | 9.37 | 9.48 | 9.48 | 9.48 | 9.36 | 709,775 |
| December 27, 2024 | 9.46 | 9.42 | 9.42 | 9.48 | 9.4 | 728,100 |
| December 26, 2024 | 9.47 | 9.51 | 9.51 | 9.52 | 9.43 | 647,900 |
| December 24, 2024 | 9.47 | 9.49 | 9.49 | 9.5 | 9.45 | 442,200 |
| December 23, 2024 | 9.41 | 9.48 | 9.48 | 9.49 | 9.41 | 663,255 |
| December 20, 2024 | 9.38 | 9.45 | 9.45 | 9.49 | 9.36 | 2.11M |
| December 19, 2024 | 9.46 | 9.41 | 9.41 | 9.49 | 9.4 | 903,039 |
| December 18, 2024 | 9.52 | 9.44 | 9.44 | 9.55 | 9.4 | 1.23M |
| December 17, 2024 | 9.49 | 9.5 | 9.5 | 9.56 | 9.49 | 744,597 |
| December 16, 2024 | 9.5 | 9.51 | 9.51 | 9.53 | 9.48 | 780,740 |
| December 13, 2024 | 9.5 | 9.51 | 9.51 | 9.55 | 9.48 | 583,500 |
| December 12, 2024 | 9.45 | 9.5 | 9.5 | 9.58 | 9.45 | 768,700 |
| December 11, 2024 | 9.45 | 9.51 | 9.51 | 9.53 | 9.4 | 743,516 |
| December 10, 2024 | 9.42 | 9.45 | 9.45 | 9.5 | 9.4 | 1.54M |
| December 09, 2024 | 9.4 | 9.44 | 9.44 | 9.48 | 9.35 | 903,900 |
| December 06, 2024 | 9.37 | 9.36 | 9.36 | 9.4 | 9.36 | 805,186 |
| December 05, 2024 | 9.37 | 9.33 | 9.33 | 9.39 | 9.33 | 1.2M |
| December 04, 2024 | 9.35 | 9.41 | 9.41 | 9.44 | 9.3 | 1.4M |
| December 03, 2024 | 9.33 | 9.33 | 9.33 | 9.36 | 9.28 | 2.17M |
| December 02, 2024 | 9.33 | 9.32 | 9.32 | 9.36 | 9.32 | 3.21M |
| November 29, 2024 | 9.36 | 9.31 | 9.31 | 9.41 | 9.31 | 1.56M |
| November 27, 2024 | 9.34 | 9.33 | 9.33 | 9.42 | 9.33 | 3.35M |
| November 26, 2024 | 9.28 | 9.38 | 9.38 | 9.41 | 9.25 | 30.14M |
| November 25, 2024 | 2.81 | 2.86 | 2.86 | 2.98 | 2.77 | 286,321 |
| November 22, 2024 | 2.71 | 2.73 | 2.73 | 2.87 | 2.69 | 364,945 |
| November 21, 2024 | 2.75 | 2.71 | 2.71 | 2.81 | 2.65 | 297,611 |
| November 20, 2024 | 2.8 | 2.72 | 2.72 | 2.82 | 2.63 | 438,812 |
| November 19, 2024 | 2.67 | 2.77 | 2.77 | 2.82 | 2.64 | 337,363 |
| November 18, 2024 | 2.76 | 2.67 | 2.67 | 2.98 | 2.64 | 412,949 |
| November 15, 2024 | 3.27 | 2.76 | 2.76 | 3.28 | 2.73 | 702,037 |
| November 14, 2024 | 3.33 | 3.21 | 3.21 | 3.36 | 3.09 | 535,800 |
| November 13, 2024 | 3.75 | 3.28 | 3.28 | 3.78 | 3.26 | 1.08M |
| November 12, 2024 | 3.68 | 3.69 | 3.69 | 3.84 | 3.46 | 724,049 |
| November 11, 2024 | 3.1 | 3.71 | 3.71 | 3.71 | 3.09 | 894,600 |
| November 08, 2024 | 3.25 | 3.08 | 3.08 | 3.58 | 3.02 | 1.26M |
| November 07, 2024 | 2.8 | 2.93 | 2.93 | 3.02 | 2.8 | 690,853 |
| November 06, 2024 | 2.7 | 2.78 | 2.78 | 2.86 | 2.6 | 823,336 |
| November 05, 2024 | 2.5 | 2.66 | 2.66 | 2.66 | 2.48 | 439,457 |
| November 04, 2024 | 2.43 | 2.53 | 2.53 | 2.61 | 2.43 | 390,303 |
| November 01, 2024 | 2.4 | 2.47 | 2.47 | 2.48 | 2.39 | 255,645 |
| October 31, 2024 | 2.39 | 2.37 | 2.37 | 2.39 | 2.32 | 266,800 |
| October 30, 2024 | 2.45 | 2.38 | 2.38 | 2.48 | 2.38 | 398,400 |
| October 29, 2024 | 2.48 | 2.45 | 2.45 | 2.49 | 2.38 | 513,343 |
| October 28, 2024 | 2.44 | 2.48 | 2.48 | 2.51 | 2.43 | 338,022 |
| October 25, 2024 | 2.42 | 2.41 | 2.41 | 2.49 | 2.4 | 225,823 |
| October 24, 2024 | 2.5 | 2.42 | 2.42 | 2.51 | 2.41 | 422,600 |
| October 23, 2024 | 2.48 | 2.5 | 2.5 | 2.51 | 2.44 | 442,800 |
| October 22, 2024 | 2.49 | 2.5 | 2.5 | 2.51 | 2.44 | 206,810 |
| October 21, 2024 | 2.45 | 2.5 | 2.5 | 2.52 | 2.41 | 394,309 |
| October 18, 2024 | 2.57 | 2.45 | 2.45 | 2.57 | 2.44 | 559,011 |
| October 17, 2024 | 2.55 | 2.54 | 2.54 | 2.61 | 2.47 | 658,936 |
| October 16, 2024 | 2.54 | 2.54 | 2.54 | 2.56 | 2.5 | 417,826 |
| October 15, 2024 | 2.49 | 2.54 | 2.54 | 2.57 | 2.48 | 689,900 |
| October 14, 2024 | 2.54 | 2.5 | 2.5 | 2.55 | 2.47 | 219,991 |
