F-star Therapeutics Inc. (FSTX)
NASDAQ: FSTX
· Real-Time Price · USD
7.12
0.00 (0.00%)
At close: Mar 08, 2023, 10:00 PM
FSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2023 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 0.00% | 987,072 |
| Mar 7, 2023 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 16.72% | 9,674,943 |
| Mar 6, 2023 | 5.75 | 6.12 | 5.72 | 6.10 | 6.10 | 10.91% | 409,836 |
| Mar 3, 2023 | 5.64 | 5.80 | 5.40 | 5.50 | 5.50 | -3.34% | 331,662 |
| Mar 2, 2023 | 5.56 | 5.75 | 5.51 | 5.69 | 5.69 | 1.61% | 99,738 |
| Mar 1, 2023 | 5.33 | 5.70 | 5.33 | 5.60 | 5.60 | 4.67% | 114,344 |
| Feb 28, 2023 | 5.60 | 5.72 | 5.33 | 5.35 | 5.35 | -4.46% | 154,314 |
| Feb 27, 2023 | 5.90 | 5.90 | 5.28 | 5.60 | 5.60 | -4.92% | 351,855 |
| Feb 24, 2023 | 5.68 | 5.89 | 5.62 | 5.89 | 5.89 | 3.15% | 291,731 |
| Feb 23, 2023 | 4.99 | 5.74 | 4.84 | 5.71 | 5.71 | 21.49% | 1,119,330 |
| Feb 22, 2023 | 4.68 | 4.85 | 4.66 | 4.70 | 4.70 | -1.26% | 108,672 |
| Feb 21, 2023 | 4.91 | 4.91 | 4.59 | 4.76 | 4.76 | -4.42% | 184,133 |
| Feb 17, 2023 | 5.01 | 5.06 | 4.76 | 4.98 | 4.98 | 1.22% | 450,792 |
| Feb 16, 2023 | 4.80 | 5.08 | 4.79 | 4.92 | 4.92 | 2.50% | 179,794 |
| Feb 15, 2023 | 4.78 | 4.87 | 4.76 | 4.80 | 4.80 | 0.42% | 95,787 |
| Feb 14, 2023 | 4.82 | 4.84 | 4.70 | 4.78 | 4.78 | -1.24% | 93,177 |
| Feb 13, 2023 | 4.78 | 4.91 | 4.62 | 4.84 | 4.84 | 0.41% | 254,020 |
| Feb 10, 2023 | 4.72 | 4.86 | 4.58 | 4.82 | 4.82 | 2.12% | 177,294 |
| Feb 9, 2023 | 4.63 | 4.90 | 4.50 | 4.72 | 4.72 | 6.79% | 520,428 |
| Feb 8, 2023 | 4.42 | 4.98 | 4.38 | 4.42 | 4.42 | -1.78% | 918,166 |