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 (%)
Dec 30, 2022 5.660 6.390 5.500 6.320 4,166,980 +2.23(+54.52%)
Dec 29, 2022 4.200 4.800 3.980 4.090 3,042,281 -2.77(-40.38%)
Dec 28, 2022 6.620 6.930 6.410 6.860 1,972,611 +0.61(+9.76%)
Dec 27, 2022 5.310 6.300 5.310 6.250 754,401 +0.82(+15.10%)
Dec 23, 2022 5.580 5.718 5.390 5.430 234,420 -0.16(-2.86%)
Dec 22, 2022 5.650 5.688 5.180 5.590 237,273 +0.15(+2.76%)
Dec 21, 2022 5.090 5.720 5.070 5.440 2,076,147 +1.12(+25.93%)
Dec 20, 2022 4.100 4.440 4.080 4.320 170,963 +0.23(+5.62%)
Dec 19, 2022 5.350 5.380 4.010 4.090 611,495 -1.19(-22.54%)
Dec 16, 2022 5.220 5.290 4.910 5.280 455,891 +0.01(+0.19%)
Dec 15, 2022 5.460 5.476 5.225 5.270 139,714 -0.27(-4.87%)
Dec 14, 2022 5.620 5.740 5.540 5.540 133,948 +0.03(+0.54%)
Dec 13, 2022 5.700 5.800 5.475 5.510 120,266 -0.12(-2.13%)
Dec 12, 2022 5.530 5.740 5.440 5.630 138,613 +0.12(+2.18%)
Dec 09, 2022 5.210 5.530 5.210 5.510 91,908 +0.19(+3.57%)
Dec 08, 2022 5.270 5.420 5.240 5.320 77,093 +0.12(+2.31%)
Dec 07, 2022 5.310 5.370 5.170 5.200 88,278 -0.22(-4.06%)
Dec 06, 2022 5.545 5.545 5.350 5.420 89,936 -0.13(-2.34%)
Dec 05, 2022 5.540 5.650 5.530 5.550 93,472 -0.07(-1.25%)
Dec 02, 2022 5.510 5.700 5.500 5.620 151,306 +0.00(+0.09%)
Dec 01, 2022 5.600 5.790 5.600 5.615 117,045 -0.02(-0.44%)
Nov 30, 2022 5.530 5.810 5.470 5.640 147,474 +0.11(+1.99%)
Nov 29, 2022 5.440 5.790 5.360 5.530 88,260 +0.12(+2.22%)
Nov 28, 2022 5.780 5.850 5.330 5.410 65,078 -0.44(-7.52%)
Nov 25, 2022 5.680 5.850 5.505 5.850 45,167 +0.24(+4.28%)
Nov 23, 2022 5.540 5.680 5.540 5.610 112,619 +0.04(+0.72%)
Nov 22, 2022 5.280 5.640 5.220 5.570 178,712 +0.24(+4.50%)
Nov 21, 2022 5.000 5.335 4.790 5.330 489,722 +0.62(+13.16%)
Nov 18, 2022 4.560 4.720 4.495 4.710 301,730 +0.15(+3.29%)
Nov 17, 2022 4.570 4.670 4.470 4.560 153,825 -0.05(-1.08%)
Nov 16, 2022 4.580 4.700 4.560 4.610 148,173 +0.00(+0.00%)
Nov 15, 2022 4.610 4.690 4.380 4.610 366,129 +0.03(+0.66%)
Nov 14, 2022 4.660 4.760 4.560 4.580 68,218 -0.11(-2.35%)
Nov 11, 2022 4.760 4.830 4.600 4.690 171,104 -0.07(-1.47%)
Nov 10, 2022 4.790 5.010 4.625 4.760 165,694 +0.07(+1.49%)
Nov 09, 2022 4.890 5.000 4.650 4.690 77,797 -0.20(-4.09%)
Nov 08, 2022 4.880 5.200 4.750 4.890 94,359 +0.02(+0.41%)
Nov 07, 2022 5.150 5.150 4.675 4.870 166,525 -0.17(-3.37%)
Nov 04, 2022 5.260 5.260 4.910 5.040 237,357 -0.12(-2.33%)
Nov 03, 2022 4.890 5.340 4.890 5.160 168,560 +0.19(+3.82%)
Nov 02, 2022 5.760 5.760 4.950 4.970 337,733 -0.88(-15.04%)
Nov 01, 2022 5.550 5.870 5.460 5.850 528,458 +0.28(+5.03%)
Oct 31, 2022 5.690 5.760 5.420 5.570 140,809 -0.19(-3.30%)
Oct 28, 2022 5.010 6.190 4.930 5.760 1,241,084 -0.43(-6.95%)
Oct 27, 2022 6.170 6.250 6.130 6.190 149,157 +0.05(+0.81%)
Oct 26, 2022 6.110 6.230 6.110 6.140 61,837 +0.01(+0.16%)
Oct 25, 2022 6.170 6.250 6.110 6.130 263,155 -0.03(-0.49%)
Oct 24, 2022 6.170 6.248 6.140 6.160 103,106 -0.01(-0.16%)
Oct 21, 2022 6.160 6.340 6.160 6.170 46,601 +0.07(+1.15%)
Oct 20, 2022 6.100 6.178 6.090 6.100 49,203 +0.00(+0.00%)
Oct 19, 2022 6.100 6.150 6.070 6.100 1,125,576 +0.00(+0.00%)
Oct 18, 2022 6.060 6.110 5.970 6.100 116,738 +0.14(+2.35%)
Oct 17, 2022 5.940 6.090 5.939 5.960 132,668 +0.04(+0.68%)
Oct 14, 2022 6.090 6.090 5.860 5.920 100,903 -0.13(-2.15%)
Oct 13, 2022 6.170 6.175 6.040 6.050 186,944 -0.19(-3.04%)
Oct 12, 2022 6.160 6.310 6.105 6.240 41,274 +0.04(+0.65%)
Oct 11, 2022 6.230 6.230 6.030 6.200 73,675 +0.07(+1.14%)
Oct 10, 2022 6.150 6.220 6.040 6.130 88,405 +0.00(+0.00%)
Oct 07, 2022 6.110 6.220 6.100 6.130 78,575 -0.01(-0.16%)
Oct 06, 2022 6.250 6.360 6.130 6.140 138,070 -0.13(-2.07%)
Oct 05, 2022 6.160 6.360 6.150 6.270 38,256 +0.02(+0.32%)
Oct 04, 2022 6.250 6.350 6.070 6.250 143,808 +0.02(+0.32%)
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.