Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F-Star Therapeutics Inc (NQ: FSTX )

7.120 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 8, 2023 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 (%)
Jul 29, 2022 6.170 6.455 6.170 6.450 218,119 +0.26(+4.20%)
Jul 28, 2022 6.160 6.215 6.120 6.190 146,623 +0.06(+0.98%)
Jul 27, 2022 6.160 6.190 6.130 6.130 97,425 +0.02(+0.33%)
Jul 26, 2022 6.200 6.205 6.110 6.110 150,137 -0.08(-1.29%)
Jul 25, 2022 6.200 6.220 6.170 6.190 262,265 +0.02(+0.32%)
Jul 22, 2022 6.200 6.230 6.160 6.170 155,061 -0.03(-0.48%)
Jul 21, 2022 6.180 6.230 6.180 6.200 222,530 +0.01(+0.16%)
Jul 20, 2022 6.220 6.260 6.150 6.190 386,593 +0.00(+0.00%)
Jul 19, 2022 6.230 6.260 6.190 6.190 248,732 -0.02(-0.32%)
Jul 18, 2022 6.170 6.220 6.150 6.210 271,463 +0.06(+0.98%)
Jul 15, 2022 6.130 6.150 6.050 6.150 332,659 +0.01(+0.16%)
Jul 14, 2022 6.180 6.230 6.110 6.140 459,414 -0.03(-0.49%)
Jul 13, 2022 6.200 6.250 6.140 6.170 531,121 -0.04(-0.64%)
Jul 12, 2022 6.170 6.240 6.170 6.210 302,813 +0.01(+0.16%)
Jul 11, 2022 6.220 6.250 6.180 6.200 303,783 -0.04(-0.64%)
Jul 08, 2022 6.260 6.320 6.170 6.240 381,708 -0.01(-0.16%)
Jul 07, 2022 6.240 6.325 6.210 6.250 331,714 -0.01(-0.16%)
Jul 06, 2022 6.220 6.280 6.140 6.260 339,370 -0.01(-0.16%)
Jul 05, 2022 6.270 6.300 6.130 6.270 571,719 -0.03(-0.40%)
Jul 01, 2022 6.260 6.340 6.240 6.295 272,190 +0.04(+0.56%)
Jun 30, 2022 6.300 6.320 6.200 6.260 309,206 -0.07(-1.11%)
Jun 29, 2022 6.250 6.330 6.230 6.330 507,912 +0.06(+0.96%)
Jun 28, 2022 6.370 6.370 6.200 6.270 469,964 -0.03(-0.48%)
Jun 27, 2022 6.400 6.480 6.240 6.300 898,938 -0.09(-1.41%)
Jun 24, 2022 6.300 6.450 6.070 6.390 1,221,344 +0.03(+0.47%)
Jun 23, 2022 6.660 6.660 6.120 6.360 7,514,864 +2.38(+59.80%)
Jun 22, 2022 3.560 4.080 3.560 3.980 519,583 +0.40(+11.17%)
Jun 21, 2022 3.500 3.900 3.500 3.580 239,466 +0.17(+4.99%)
Jun 17, 2022 3.260 3.590 3.260 3.410 64,925 +0.15(+4.60%)
Jun 16, 2022 3.240 3.560 3.044 3.260 242,407 -0.11(-3.26%)
Jun 15, 2022 3.510 3.830 3.370 3.370 385,870 -0.10(-2.88%)
Jun 14, 2022 3.420 3.580 3.361 3.470 48,408 +0.07(+2.06%)
Jun 13, 2022 3.430 3.520 3.290 3.400 82,484 -0.18(-5.03%)
Jun 10, 2022 3.770 3.860 3.430 3.580 149,283 -0.27(-7.01%)
Jun 09, 2022 4.060 4.060 3.724 3.850 109,815 -0.16(-3.99%)
Jun 08, 2022 3.500 4.100 3.430 4.010 213,460 +0.56(+16.23%)
Jun 07, 2022 3.490 3.710 3.420 3.450 228,893 -0.05(-1.43%)
Jun 06, 2022 3.300 3.870 3.300 3.500 368,837 +0.23(+7.03%)
Jun 03, 2022 2.900 3.270 2.870 3.270 138,494 +0.43(+15.14%)
Jun 02, 2022 2.810 2.920 2.770 2.840 31,418 +0.05(+1.79%)
Jun 01, 2022 3.040 3.085 2.750 2.790 100,397 -0.25(-8.22%)
May 31, 2022 2.870 3.060 2.840 3.040 99,738 +0.20(+7.04%)
May 27, 2022 2.530 2.860 2.500 2.840 72,460 +0.30(+11.81%)
May 26, 2022 2.590 2.664 2.510 2.540 126,939 -0.08(-3.05%)
May 25, 2022 2.530 2.650 2.530 2.620 19,470 +0.05(+1.95%)
May 24, 2022 2.830 2.830 2.520 2.570 41,430 -0.17(-6.20%)
May 23, 2022 2.528 2.769 2.500 2.740 65,656 +0.21(+8.30%)
May 20, 2022 2.620 2.680 2.460 2.530 48,586 -0.03(-1.17%)
May 19, 2022 2.380 2.570 2.380 2.560 48,198 +0.18(+7.56%)
May 18, 2022 2.400 2.530 2.260 2.380 103,560 +0.00(+0.00%)
May 17, 2022 2.390 2.500 2.300 2.380 249,828 +0.04(+1.71%)
May 16, 2022 2.410 2.450 2.300 2.340 208,494 +0.01(+0.43%)
May 13, 2022 2.180 2.389 2.180 2.330 297,644 +0.15(+6.88%)
May 12, 2022 2.350 2.439 2.070 2.180 172,483 -0.25(-10.29%)
May 11, 2022 2.700 2.700 2.308 2.430 151,997 -0.01(-0.41%)
May 10, 2022 2.260 2.530 2.260 2.440 196,351 +0.22(+9.91%)
May 09, 2022 2.410 2.410 2.190 2.220 143,746 -0.19(-7.88%)
May 06, 2022 2.500 2.500 2.350 2.410 142,377 -0.08(-3.21%)
May 05, 2022 2.660 2.672 2.430 2.490 90,792 -0.19(-7.09%)
May 04, 2022 2.750 2.810 2.550 2.680 205,022 -0.07(-2.55%)
May 03, 2022 2.920 3.055 2.725 2.750 161,634 -0.17(-5.82%)
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.