Dark

FSTX
F-star Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Mar 8, 2023

7.12USD0.000%(0.00)987,072

Pre-market

0.00USD-100.000%(-7.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-08	7.1100	7.1200	7.1100	7.1200	0.000%	987,072	0.000%
2023-03-07	7.1000	7.1200	7.0900	7.1200	+16.721%	9,674,943	0.000%
2023-03-06	5.7500	6.1200	5.7200	6.1000	+10.909%	409,836	+16.721%
2023-03-03	5.6400	5.8000	5.4000	5.5000	-3.339%	331,662	+29.455%
2023-03-02	5.5600	5.7500	5.5100	5.6900	+1.607%	99,738	+25.132%
2023-03-01	5.3300	5.7000	5.3300	5.6000	+4.673%	114,344	+27.143%
2023-02-28	5.6000	5.7200	5.3300	5.3500	-4.464%	154,314	+33.084%
2023-02-27	5.9000	5.9000	5.2800	5.6000	-4.924%	351,855	+27.143%
2023-02-24	5.6800	5.8900	5.6155	5.8900	+3.152%	291,731	+20.883%
2023-02-23	4.9900	5.7400	4.8400	5.7100	+21.489%	1,119,330	+24.694%
2023-02-22	4.6800	4.8500	4.6600	4.7000	-1.261%	108,672	+51.489%
2023-02-21	4.9100	4.9100	4.5900	4.7600	-4.418%	184,133	+49.580%
2023-02-17	5.0100	5.0600	4.7635	4.9800	+1.220%	450,792	+42.972%
2023-02-16	4.8000	5.0848	4.7900	4.9200	+2.500%	179,794	+44.715%
2023-02-15	4.7800	4.8700	4.7600	4.8000	+0.418%	95,787	+48.333%
2023-02-14	4.8200	4.8400	4.7000	4.7800	-1.240%	93,177	+48.954%
2023-02-13	4.7800	4.9100	4.6200	4.8400	+0.415%	254,020	+47.107%
2023-02-10	4.7200	4.8600	4.5822	4.8200	+2.119%	177,294	+47.718%
2023-02-09	4.6300	4.9000	4.5000	4.7200	+6.787%	520,428	+50.847%
2023-02-08	4.4200	4.9800	4.3800	4.4200	-1.778%	918,166	+61.086%
2023-02-07	4.7400	4.7800	4.4800	4.5000	-5.858%	186,131	+58.222%
2023-02-06	4.6600	4.9100	4.6600	4.7800	-0.417%	127,347	+48.954%
2023-02-03	4.8500	4.9900	4.3900	4.8000	-2.041%	635,856	+48.333%
2023-02-02	4.9500	5.0500	4.7200	4.9000	-0.810%	507,840	+45.306%
2023-02-01	4.9750	5.1500	4.6500	4.9400	+20.195%	1,959,967	+44.130%
2023-01-31	4.2050	4.2900	3.4802	4.1100	-4.196%	1,113,848	+73.236%
2023-01-30	4.2300	4.5500	3.9200	4.2900	+1.900%	513,692	+65.967%
2023-01-27	4.1600	4.3200	3.8100	4.2100	-2.771%	1,108,042	+69.121%
2023-01-26	5.9300	5.9300	2.9900	4.3300	-26.235%	5,303,456	+64.434%
2023-01-25	5.8100	5.9500	5.7700	5.8700	+0.171%	225,832	+21.295%
2023-01-24	5.8800	6.0000	5.8200	5.8600	-1.014%	129,961	+21.502%
2023-01-23	5.9900	6.0600	5.8800	5.9200	-2.310%	262,463	+20.270%
2023-01-20	6.0000	6.0700	5.9700	6.0600	+1.000%	124,349	+17.492%
2023-01-19	5.9500	6.0800	5.9500	6.0000	0.000%	116,077	+18.667%
2023-01-18	6.2000	6.2000	5.9700	6.0000	+0.840%	245,094	+18.667%
2023-01-17	5.9800	6.1200	5.9200	5.9500	-2.936%	284,650	+19.664%
2023-01-13	6.0100	6.1400	5.9700	6.1300	+1.322%	128,740	+16.150%
2023-01-12	6.0300	6.1500	5.9600	6.0500	0.000%	186,661	+17.686%
2023-01-11	6.0150	6.1100	5.9700	6.0500	-0.329%	182,443	+17.686%
2023-01-10	6.0000	6.1000	5.8600	6.0700	0.000%	139,643	+17.298%
2023-01-09	6.1800	6.2200	6.0375	6.0700	-1.461%	409,177	+17.298%
2023-01-06	6.3100	6.4100	6.1100	6.1600	-2.222%	418,020	+15.584%
2023-01-05	6.1500	6.4500	6.1300	6.3000	+1.124%	236,073	+13.016%
2023-01-04	6.1700	6.3300	6.1300	6.2300	+0.972%	276,900	+14.286%
2023-01-03	6.0900	6.4700	5.9501	6.1700	-2.373%	577,641	+15.397%
2022-12-30	5.6600	6.3900	5.5000	6.3200	+54.523%	4,166,975	+12.658%
2022-12-29	4.2000	4.8000	3.9800	4.0900	-40.379%	3,043,568	+74.083%
2022-12-28	6.6200	6.9300	6.4100	6.8600	+9.760%	1,972,953	+3.790%
2022-12-27	5.3100	6.3000	5.3100	6.2500	+15.101%	772,595	+13.920%
2022-12-23	5.5800	5.7182	5.3900	5.4300	-2.862%	234,420	+31.123%
2022-12-22	5.6500	5.6877	5.1800	5.5900	+2.757%	237,293	+27.370%
2022-12-21	5.0900	5.7200	5.0700	5.4400	+25.926%	2,076,847	+30.882%
2022-12-20	4.1000	4.4400	4.0800	4.3200	+5.623%	170,963	+64.815%
2022-12-19	5.3500	5.3800	4.0100	4.0900	-22.538%	611,540	+74.083%
2022-12-16	5.2200	5.2900	4.9100	5.2800	+0.190%	455,891	+34.848%
2022-12-15	5.4600	5.4756	5.2250	5.2700	-4.874%	139,714	+35.104%
2022-12-14	5.6200	5.7400	5.5400	5.5400	+0.544%	134,098	+28.520%
2022-12-13	5.7000	5.8000	5.4750	5.5100	-2.131%	120,266	+29.220%
2022-12-12	5.5300	5.7400	5.4400	5.6300	+2.178%	138,613	+26.465%
2022-12-09	5.2100	5.5300	5.2100	5.5100	+3.571%	91,908	+29.220%
2022-12-08	5.2699	5.4200	5.2400	5.3200	+2.308%	77,093	+33.835%
2022-12-07	5.3100	5.3700	5.1700	5.2000	-4.059%	88,278	+36.923%
2022-12-06	5.5450	5.5450	5.3500	5.4200	-2.342%	89,936	+31.365%
2022-12-05	5.5400	5.6500	5.5304	5.5500	-1.246%	93,472	+28.288%
2022-12-02	5.5100	5.7000	5.5000	5.6200	+0.089%	151,306	+26.690%
2022-12-01	5.6000	5.7900	5.6000	5.6150	-0.443%	117,045	+26.803%
2022-11-30	5.5300	5.8100	5.4700	5.6400	+1.989%	147,474	+26.241%
2022-11-29	5.4400	5.7900	5.3600	5.5300	+2.218%	88,260	+28.752%
2022-11-28	5.7800	5.8500	5.3300	5.4100	-7.521%	65,078	+31.608%
2022-11-25	5.6800	5.8500	5.5050	5.8500	+4.278%	45,167	+21.709%
2022-11-23	5.5400	5.6800	5.5400	5.6100	+0.718%	112,619	+26.916%
2022-11-22	5.2800	5.6400	5.2200	5.5700	+4.503%	178,712	+27.828%
2022-11-21	5.0000	5.3350	4.7900	5.3300	+13.163%	490,108	+33.583%
2022-11-18	4.5600	4.7200	4.4950	4.7100	+3.289%	301,730	+51.168%
2022-11-17	4.5700	4.6700	4.4700	4.5600	-1.085%	153,825	+56.140%
2022-11-16	4.5800	4.7000	4.5600	4.6100	0.000%	148,173	+54.447%
2022-11-15	4.6100	4.6899	4.3800	4.6100	+0.655%	366,129	+54.447%
2022-11-14	4.6600	4.7600	4.5600	4.5800	-2.345%	68,218	+55.459%
2022-11-11	4.7600	4.8300	4.6000	4.6900	-1.471%	171,104	+51.812%
2022-11-10	4.7900	5.0100	4.6250	4.7600	+1.493%	165,694	+49.580%
2022-11-09	4.8900	5.0000	4.6500	4.6900	-4.090%	77,797	+51.812%
2022-11-08	4.8800	5.2000	4.7500	4.8900	+0.411%	94,359	+45.603%
2022-11-07	5.1500	5.1500	4.6750	4.8700	-3.373%	166,525	+46.201%
2022-11-04	5.2600	5.2600	4.9100	5.0400	-2.326%	237,357	+41.270%
2022-11-03	4.8900	5.3400	4.8900	5.1600	+3.823%	168,560	+37.984%
2022-11-02	5.7600	5.7600	4.9500	4.9700	-15.043%	337,733	+43.260%
2022-11-01	5.5500	5.8700	5.4600	5.8500	+5.027%	528,458	+21.709%
2022-10-31	5.6900	5.7600	5.4200	5.5700	-3.299%	140,809	+27.828%
2022-10-28	5.0100	6.1900	4.9300	5.7600	-6.947%	1,241,084	+23.611%
2022-10-27	6.1700	6.2500	6.1300	6.1900	+0.814%	149,157	+15.024%
2022-10-26	6.1100	6.2300	6.1100	6.1400	+0.163%	61,837	+15.961%
2022-10-25	6.1700	6.2500	6.1100	6.1300	-0.487%	263,155	+16.150%
2022-10-24	6.1700	6.2483	6.1400	6.1600	-0.162%	103,106	+15.584%
2022-10-21	6.1600	6.3400	6.1600	6.1700	+1.148%	46,601	+15.397%
2022-10-20	6.1000	6.1775	6.0900	6.1000	0.000%	49,203	+16.721%
2022-10-19	6.1000	6.1500	6.0700	6.1000	0.000%	1,125,576	+16.721%
2022-10-18	6.0600	6.1100	5.9700	6.1000	+2.349%	116,738	+16.721%
2022-10-17	5.9400	6.0900	5.9390	5.9600	+0.676%	132,668	+19.463%
2022-10-14	6.0900	6.0900	5.8600	5.9200	-2.149%	100,903	+20.270%
2022-10-13	6.1700	6.1750	6.0400	6.0500	-3.045%	186,944	+17.686%
2022-10-12	6.1600	6.3100	6.1051	6.2400	+0.645%	41,274	+14.103%
2022-10-11	6.2300	6.2300	6.0300	6.2000	+1.142%	73,675	+14.839%
2022-10-10	6.1500	6.2200	6.0400	6.1300	0.000%	88,405	+16.150%
2022-10-07	6.1100	6.2201	6.1000	6.1300	-0.163%	78,575	+16.150%
2022-10-06	6.2500	6.3600	6.1300	6.1400	-2.073%	138,070	+15.961%
2022-10-05	6.1600	6.3600	6.1500	6.2700	+0.320%	38,256	+13.557%
2022-10-04	6.2500	6.3500	6.0700	6.2500	+0.321%	143,808	+13.920%
2022-10-03	5.3400	6.4500	5.2700	6.2300	+21.680%	933,509	+14.286%
2022-09-30	5.0100	5.3500	5.0100	5.1200	+1.386%	115,796	+39.063%
2022-09-29	5.2500	5.2650	5.0500	5.0500	-4.717%	49,181	+40.990%
2022-09-28	5.3500	5.4100	5.2500	5.3000	0.000%	127,145	+34.340%
2022-09-27	5.2800	5.4500	5.1700	5.3000	+0.379%	139,498	+34.340%
2022-09-26	5.5200	5.6099	5.2800	5.2800	-2.403%	132,563	+34.848%
2022-09-23	5.5400	5.6500	5.3600	5.4100	-3.565%	192,778	+31.608%
2022-09-22	5.7700	5.7700	5.5600	5.6100	-0.883%	106,898	+26.916%
2022-09-21	5.9000	5.9600	5.6200	5.6600	-3.413%	108,443	+25.795%
2022-09-20	5.8500	5.9300	5.7848	5.8600	+1.034%	341,151	+21.502%
2022-09-19	6.0100	6.0600	5.8000	5.8000	-2.848%	418,791	+22.759%
2022-09-16	6.3600	6.3600	5.9700	5.9700	-6.426%	338,312	+19.263%
2022-09-15	6.5200	6.7100	6.3700	6.3800	-2.297%	280,388	+11.599%
2022-09-14	6.5600	6.7200	6.5100	6.5300	-0.457%	232,616	+9.035%
2022-09-13	6.5000	6.5700	6.3300	6.5600	-0.152%	82,036	+8.537%
2022-09-12	6.4900	6.6800	6.3700	6.5700	+1.233%	119,098	+8.371%
2022-09-09	6.5000	6.5800	6.4350	6.4900	-0.613%	93,685	+9.707%
2022-09-08	6.4900	6.6312	6.4450	6.5300	-0.153%	197,240	+9.035%
2022-09-07	6.2600	6.6400	6.2600	6.5400	+4.473%	161,018	+8.869%
2022-09-06	6.6800	6.6800	6.1600	6.2600	-6.706%	249,779	+13.738%
2022-09-02	6.7300	6.7400	6.6800	6.7100	0.000%	26,889	+6.110%
2022-09-01	6.6600	6.7600	6.6600	6.7100	0.000%	80,232	+6.110%
2022-08-31	6.7200	6.7400	6.7000	6.7100	-0.445%	22,894	+6.110%
2022-08-30	6.6900	6.7600	6.6400	6.7400	+0.298%	88,768	+5.638%
2022-08-29	6.7000	6.7500	6.6498	6.7200	-0.297%	82,879	+5.952%
2022-08-26	6.6200	6.7500	6.5800	6.7400	+1.506%	106,586	+5.638%
2022-08-25	6.7000	6.7294	6.6200	6.6400	-0.150%	42,945	+7.229%
2022-08-24	6.5800	6.7600	6.5600	6.6500	+0.302%	74,590	+7.068%
2022-08-23	6.6500	6.7000	6.5000	6.6300	-0.600%	123,139	+7.391%
2022-08-22	6.5800	6.7000	6.5300	6.6700	+0.225%	125,350	+6.747%
2022-08-19	6.5300	6.6550	6.4900	6.6550	+0.833%	86,030	+6.987%
2022-08-18	6.5000	6.6000	6.4400	6.6000	+1.227%	110,720	+7.879%
2022-08-17	6.5300	6.5700	6.4300	6.5200	-1.212%	134,436	+9.202%
2022-08-16	6.4900	6.6300	6.4400	6.6000	+0.917%	114,124	+7.879%
2022-08-15	6.5000	6.5400	6.4200	6.5400	+0.615%	83,722	+8.869%
2022-08-12	6.5600	6.6134	6.4600	6.5000	-1.065%	157,438	+9.538%
2022-08-11	6.5500	6.6300	6.4299	6.5700	-0.755%	122,824	+8.371%
2022-08-10	6.6700	6.7400	6.5250	6.6200	+1.069%	121,297	+7.553%
2022-08-09	6.5700	6.6400	6.4800	6.5500	-0.758%	76,614	+8.702%
2022-08-08	6.6300	6.6700	6.4900	6.6000	+0.152%	175,814	+7.879%
2022-08-05	6.5000	6.6700	6.5000	6.5900	0.000%	77,759	+8.042%
2022-08-04	6.5000	6.6000	6.4173	6.5900	+0.457%	185,962	+8.042%
2022-08-03	6.5600	6.6000	6.5050	6.5600	+0.153%	173,473	+8.537%
2022-08-02	6.4500	6.6500	6.4500	6.5500	+1.393%	273,513	+8.702%
2022-08-01	6.3900	6.4800	6.3500	6.4600	+0.155%	191,696	+10.217%
2022-07-29	6.1700	6.4550	6.1700	6.4500	+4.200%	218,119	+10.388%
2022-07-28	6.1600	6.2150	6.1200	6.1900	+0.979%	146,623	+15.024%
2022-07-27	6.1600	6.1900	6.1300	6.1300	+0.327%	97,425	+16.150%
2022-07-26	6.2000	6.2050	6.1100	6.1100	-1.292%	150,137	+16.530%
2022-07-25	6.2000	6.2200	6.1700	6.1900	+0.324%	262,265	+15.024%
2022-07-22	6.2000	6.2300	6.1600	6.1700	-0.484%	155,061	+15.397%
2022-07-21	6.1800	6.2300	6.1800	6.2000	+0.162%	222,530	+14.839%
2022-07-20	6.2200	6.2600	6.1500	6.1900	0.000%	386,593	+15.024%
2022-07-19	6.2300	6.2600	6.1900	6.1900	-0.322%	248,732	+15.024%
2022-07-18	6.1700	6.2200	6.1500	6.2100	+0.976%	271,463	+14.654%
2022-07-15	6.1300	6.1500	6.0500	6.1500	+0.163%	332,659	+15.772%
2022-07-14	6.1800	6.2300	6.1100	6.1400	-0.486%	459,414	+15.961%
2022-07-13	6.2000	6.2500	6.1400	6.1700	-0.644%	531,121	+15.397%
2022-07-12	6.1700	6.2400	6.1700	6.2100	+0.161%	302,813	+14.654%
2022-07-11	6.2200	6.2500	6.1800	6.2000	-0.641%	303,883	+14.839%
2022-07-08	6.2600	6.3200	6.1700	6.2400	-0.160%	381,708	+14.103%
2022-07-07	6.2400	6.3250	6.2100	6.2500	-0.160%	331,714	+13.920%
2022-07-06	6.2200	6.2800	6.1400	6.2600	-0.159%	339,370	+13.738%
2022-07-05	6.2700	6.3000	6.1300	6.2700	-0.397%	571,719	+13.557%
2022-07-01	6.2600	6.3400	6.2400	6.2950	+0.559%	272,190	+13.106%
2022-06-30	6.3000	6.3200	6.2000	6.2600	-1.106%	309,793	+13.738%
2022-06-29	6.2500	6.3300	6.2300	6.3300	+0.957%	507,912	+12.480%
2022-06-28	6.3700	6.3700	6.2000	6.2700	-0.476%	470,964	+13.557%
2022-06-27	6.4000	6.4800	6.2400	6.3000	-1.408%	898,938	+13.016%
2022-06-24	6.3000	6.4500	6.0700	6.3900	+0.472%	1,221,344	+11.424%
2022-06-23	6.6600	6.6600	6.1200	6.3600	+59.799%	7,516,054	+11.950%
2022-06-22	3.5600	4.0800	3.5600	3.9800	+11.173%	519,583	+78.894%
2022-06-21	3.5000	3.9000	3.5000	3.5800	+4.985%	239,466	+98.883%
2022-06-17	3.2600	3.5899	3.2600	3.4100	+4.601%	64,925	+108.798%
2022-06-16	3.2400	3.5600	3.0440	3.2600	-3.264%	242,407	+118.405%
2022-06-15	3.5100	3.8300	3.3700	3.3700	-2.882%	385,890	+111.276%
2022-06-14	3.4200	3.5800	3.3610	3.4700	+2.059%	48,408	+105.187%
2022-06-13	3.4300	3.5200	3.2900	3.4000	-5.028%	82,484	+109.412%
2022-06-10	3.7650	3.8600	3.4300	3.5800	-7.013%	149,283	+98.883%
2022-06-09	4.0600	4.0600	3.7244	3.8500	-3.990%	109,815	+84.935%
2022-06-08	3.5000	4.1000	3.4300	4.0100	+16.232%	214,460	+77.556%
2022-06-07	3.4900	3.7100	3.4196	3.4500	-1.429%	228,902	+106.377%
2022-06-06	3.3000	3.8700	3.3000	3.5000	+7.034%	368,859	+103.429%
2022-06-03	2.9000	3.2700	2.8700	3.2700	+15.141%	138,494	+117.737%
2022-06-02	2.8100	2.9200	2.7700	2.8400	+1.792%	31,418	+150.704%
2022-06-01	3.0400	3.0850	2.7500	2.7900	-8.224%	100,397	+155.197%
2022-05-31	2.8700	3.0600	2.8400	3.0400	+7.042%	99,738	+134.211%
2022-05-27	2.5300	2.8600	2.5000	2.8400	+11.811%	72,460	+150.704%
2022-05-26	2.5900	2.6636	2.5100	2.5400	-3.053%	126,939	+180.315%
2022-05-25	2.5300	2.6500	2.5300	2.6200	+1.946%	19,470	+171.756%
2022-05-24	2.8300	2.8300	2.5200	2.5700	-6.204%	41,430	+177.043%
2022-05-23	2.5276	2.7694	2.5000	2.7400	+8.300%	65,656	+159.854%
2022-05-20	2.6200	2.6800	2.4600	2.5300	-1.172%	48,586	+181.423%
2022-05-19	2.3800	2.5700	2.3800	2.5600	+7.563%	48,201	+178.125%
2022-05-18	2.4000	2.5300	2.2600	2.3800	0.000%	103,560	+199.160%
2022-05-17	2.3900	2.5000	2.3000	2.3800	+1.709%	249,828	+199.160%
2022-05-16	2.4100	2.4500	2.3000	2.3400	+0.429%	208,494	+204.274%
2022-05-13	2.1800	2.3894	2.1800	2.3300	+6.881%	297,644	+205.579%
2022-05-12	2.3500	2.4390	2.0700	2.1800	-10.288%	172,483	+226.606%
2022-05-11	2.7000	2.7000	2.3077	2.4300	-0.410%	151,997	+193.004%
2022-05-10	2.2600	2.5300	2.2600	2.4400	+9.910%	196,512	+191.803%
2022-05-09	2.4100	2.4100	2.1900	2.2200	-7.884%	143,746	+220.721%
2022-05-06	2.5000	2.5000	2.3501	2.4100	-3.213%	142,377	+195.436%
2022-05-05	2.6600	2.6725	2.4300	2.4900	-7.090%	90,792	+185.944%
2022-05-04	2.7500	2.8100	2.5500	2.6800	-2.545%	205,023	+165.672%
2022-05-03	2.9200	3.0550	2.7250	2.7500	-5.822%	161,634	+158.909%
2022-05-02	2.8500	3.0700	2.7900	2.9200	+1.742%	85,599	+143.836%
2022-04-29	3.1400	3.2700	2.8000	2.8700	-8.889%	88,288	+148.084%
2022-04-28	3.0750	3.1700	2.8300	3.1500	+6.780%	145,174	+126.032%
2022-04-27	2.8700	3.0900	2.8500	2.9500	+1.724%	123,226	+141.356%
2022-04-26	3.0600	3.0900	2.8200	2.9000	-5.229%	196,008	+145.517%
2022-04-25	3.2300	3.2500	3.0000	3.0600	-5.846%	169,443	+132.680%
2022-04-22	3.2500	3.3300	3.1301	3.2500	-0.612%	90,850	+119.077%
2022-04-21	3.5000	3.5800	3.2100	3.2700	-5.217%	145,240	+117.737%
2022-04-20	3.2000	3.5400	3.1000	3.4500	+11.650%	128,365	+106.377%
2022-04-19	2.9700	3.3399	2.9700	3.0900	+3.691%	94,607	+130.421%
2022-04-18	3.2100	3.3000	2.9000	2.9800	-8.025%	162,410	+138.926%
2022-04-14	3.3300	3.4010	3.2100	3.2400	-2.410%	141,561	+119.753%
2022-04-13	3.1300	3.4399	3.1000	3.3200	+5.397%	136,851	+114.458%
2022-04-12	3.2200	3.4500	3.1000	3.1500	-0.631%	129,478	+126.032%
2022-04-11	3.4500	3.5100	3.1400	3.1700	-8.646%	78,233	+124.606%
2022-04-08	3.5400	3.6300	3.4100	3.4700	-2.528%	44,746	+105.187%
2022-04-07	3.6000	3.6199	3.4500	3.5600	+0.282%	35,792	+100.000%
2022-04-06	3.5800	3.6898	3.4700	3.5500	-3.533%	60,351	+100.563%
2022-04-05	3.9000	4.0876	3.6300	3.6800	-6.599%	36,690	+93.478%
2022-04-04	3.7100	4.0655	3.6100	3.9400	+7.357%	196,711	+80.711%
2022-04-01	3.5300	3.7584	3.5300	3.6700	+3.380%	57,037	+94.005%
2022-03-31	3.5300	3.6700	3.4600	3.5500	+0.424%	93,652	+100.563%
2022-03-30	3.8100	3.8200	3.4400	3.5350	-8.420%	193,274	+101.414%
2022-03-29	4.0400	4.1199	3.8300	3.8600	-3.015%	119,633	+84.456%
2022-03-28	3.8600	4.0200	3.8500	3.9800	+1.921%	128,561	+78.894%
2022-03-25	3.9500	4.0200	3.8700	3.9050	-2.618%	87,170	+82.330%
2022-03-24	4.0600	4.1700	3.9701	4.0100	-0.249%	102,719	+77.556%
2022-03-23	3.8100	4.1450	3.7500	4.0200	+5.236%	127,119	+77.114%
2022-03-22	3.7100	3.9563	3.6007	3.8200	+3.243%	133,161	+86.387%
2022-03-21	3.8100	3.9000	3.6308	3.7000	0.000%	246,509	+92.432%
2022-03-18	3.6100	3.8499	3.4349	3.7000	+7.872%	277,402	+92.432%
2022-03-17	3.2600	3.6300	3.1000	3.4300	+15.101%	726,347	+107.580%
2022-03-16	2.8500	3.1000	2.8106	2.9800	+5.674%	125,838	+138.926%
2022-03-15	2.8100	2.8800	2.6300	2.8200	+1.805%	91,747	+152.482%
2022-03-14	3.0300	3.0440	2.7501	2.7700	-7.358%	91,994	+157.040%
2022-03-11	3.0200	3.0500	2.8700	2.9900	0.000%	65,357	+138.127%
2022-03-10	2.9400	3.0000	2.8500	2.9900	+1.014%	55,186	+138.127%
2022-03-09	3.0200	3.0578	2.9100	2.9600	+2.245%	79,395	+140.541%
2022-03-08	2.9300	3.1650	2.7500	2.8950	-1.195%	70,189	+145.941%
2022-03-07	2.9300	3.0250	2.7850	2.9300	+2.091%	65,361	+143.003%
2022-03-04	2.9100	2.9700	2.8200	2.8700	-1.375%	69,640	+148.084%
2022-03-03	3.0400	3.0400	2.9000	2.9100	-3.161%	66,114	+144.674%
2022-03-02	3.0000	3.0300	2.9400	3.0050	+3.265%	91,020	+136.938%
2022-03-01	3.0300	3.1850	2.8900	2.9100	-4.590%	123,986	+144.674%
2022-02-28	3.1300	3.2200	3.0400	3.0500	-3.785%	107,530	+133.443%
2022-02-25	3.2200	3.2600	3.1200	3.1700	-0.314%	73,938	+124.606%
2022-02-24	3.0300	3.2669	2.9700	3.1800	+2.913%	218,764	+123.899%
2022-02-23	3.4200	3.4500	3.0728	3.0900	-8.036%	60,014	+130.421%
2022-02-22	3.3900	3.4600	3.2100	3.3600	-3.448%	60,472	+111.905%
2022-02-18	3.5200	3.6700	3.4300	3.4800	-2.247%	118,771	+104.598%
2022-02-17	3.8200	3.8599	3.4700	3.5600	-7.050%	116,546	+100.000%
2022-02-16	3.5900	3.9348	3.5400	3.8300	+4.645%	89,619	+85.901%
2022-02-15	3.4700	3.7043	3.4600	3.6600	+7.647%	118,677	+94.536%
2022-02-14	3.5000	3.5490	3.3860	3.4000	+0.295%	103,370	+109.412%
2022-02-11	3.6840	3.7350	3.3000	3.3900	-5.833%	60,248	+110.029%
2022-02-10	3.6700	3.8500	3.5400	3.6000	-5.263%	46,850	+97.778%
2022-02-09	3.7000	3.8400	3.6700	3.8000	+5.263%	90,656	+87.368%
2022-02-08	3.7200	3.7350	3.5200	3.6100	-2.168%	52,960	+97.230%
2022-02-07	3.7700	3.8900	3.6500	3.6900	-0.539%	57,257	+92.954%
2022-02-04	3.6200	3.8600	3.5400	3.7100	+2.770%	84,791	+91.914%
2022-02-03	3.8100	3.8100	3.5500	3.6100	-4.244%	69,114	+97.230%
2022-02-02	3.9800	3.9800	3.7200	3.7700	-6.219%	247,246	+88.859%
2022-02-01	3.8900	4.1091	3.7700	4.0200	+3.608%	62,320	+77.114%
2022-01-31	3.5900	3.9223	3.5650	3.8800	+9.915%	89,124	+83.505%
2022-01-28	3.4000	3.6386	3.2500	3.5300	+3.824%	126,583	+101.700%
2022-01-27	3.7100	3.7790	3.3500	3.4000	-7.104%	135,293	+109.412%
2022-01-26	3.9800	4.1000	3.5600	3.6600	-5.181%	164,798	+94.536%
2022-01-25	3.8700	4.0200	3.7500	3.8600	-2.771%	119,330	+84.456%
2022-01-24	3.9000	3.9900	3.5100	3.9700	+1.795%	359,388	+79.345%
2022-01-21	3.9700	4.0100	3.6000	3.9000	-1.763%	130,956	+82.564%
2022-01-20	4.2200	4.2920	3.9551	3.9700	-2.457%	78,713	+79.345%
2022-01-19	4.1400	4.3000	4.0600	4.0700	-1.928%	83,861	+74.939%
2022-01-18	4.5100	4.5100	4.0600	4.1500	-8.389%	233,049	+71.566%
2022-01-14	4.4300	4.5300	4.2200	4.5300	+3.661%	110,906	+57.174%
2022-01-13	4.4200	4.6500	4.2000	4.3700	-0.682%	145,837	+62.929%
2022-01-12	4.6400	4.6400	4.3200	4.4000	-5.172%	231,061	+61.818%
2022-01-11	4.5900	4.8400	4.5400	4.6400	0.000%	130,672	+53.448%
2022-01-10	4.7700	4.7700	4.3950	4.6400	-2.725%	203,837	+53.448%
2022-01-07	4.7400	4.8900	4.5700	4.7700	+0.252%	102,043	+49.266%
2022-01-06	4.7300	4.9198	4.5300	4.7580	+1.019%	123,085	+49.643%
2022-01-05	5.0300	5.2500	4.6700	4.7100	-4.848%	275,680	+51.168%
2022-01-04	5.4000	5.4200	4.9500	4.9500	-7.649%	150,021	+43.838%
2022-01-03	5.0800	5.4300	4.9214	5.3600	+6.773%	234,009	+32.836%
2021-12-31	5.1100	5.2000	4.9200	5.0200	-0.986%	84,634	+41.833%
2021-12-30	5.0100	5.2400	5.0100	5.0700	+1.400%	146,662	+40.434%
2021-12-29	5.0000	5.1100	4.9800	5.0000	0.000%	112,147	+42.400%
2021-12-28	4.9500	5.1200	4.8711	5.0000	+1.215%	175,428	+42.400%
2021-12-27	5.3200	5.3400	4.9200	4.9400	-7.664%	120,683	+44.130%
2021-12-23	5.1700	5.4800	5.1564	5.3500	+3.482%	113,453	+33.084%
2021-12-22	5.2300	5.4000	5.1500	5.1700	-0.958%	135,938	+37.718%
2021-12-21	5.2200	5.2900	5.0100	5.2200	+0.578%	220,979	+36.398%
2021-12-20	5.0400	5.3000	4.8600	5.1900	+0.387%	150,175	+37.187%
2021-12-17	4.8000	5.3250	4.8000	5.1700	+7.261%	168,073	+37.718%
2021-12-16	4.9900	5.1101	4.8000	4.8200	-1.230%	193,656	+47.718%
2021-12-15	4.7300	4.8900	4.4700	4.8800	+3.609%	301,885	+45.902%
2021-12-14	4.9300	5.0700	4.6300	4.7100	-6.175%	164,476	+51.168%
2021-12-13	5.0200	5.1500	4.8270	5.0200	-0.397%	104,526	+41.833%
2021-12-10	5.1500	5.2300	5.0000	5.0400	-1.370%	144,032	+41.270%
2021-12-09	5.5700	5.5700	5.1100	5.1100	-8.423%	104,669	+39.335%
2021-12-08	5.4100	5.6700	5.2601	5.5800	+4.104%	119,679	+27.599%
2021-12-07	5.0000	5.4800	4.9804	5.3600	+10.744%	287,446	+32.836%
2021-12-06	5.0000	5.1224	4.6000	4.8400	-2.222%	276,388	+47.107%
2021-12-03	5.2100	5.2100	4.8000	4.9500	-4.990%	355,529	+43.838%
2021-12-02	5.0400	5.3400	5.0238	5.2100	+2.157%	184,622	+36.660%
2021-12-01	5.2900	5.3490	5.0400	5.1000	-0.778%	437,731	+39.608%
2021-11-30	5.3300	5.5700	5.0000	5.1400	-4.638%	542,168	+38.521%
2021-11-29	5.6300	5.9400	5.2600	5.3900	-2.000%	490,118	+32.096%
2021-11-26	5.3400	5.6000	5.1100	5.5000	+0.917%	136,355	+29.455%
2021-11-24	5.3900	5.7000	5.2300	5.4500	+1.869%	344,000	+30.642%
2021-11-23	5.2700	5.6800	5.1500	5.3500	+1.518%	573,991	+33.084%
2021-11-22	5.5800	5.7100	5.0500	5.2700	-5.045%	355,678	+35.104%
2021-11-19	5.7600	5.8648	5.5450	5.5500	-4.803%	166,392	+28.288%
2021-11-18	6.2300	6.2800	5.7700	5.8300	-5.357%	136,402	+22.127%
2021-11-17	6.3100	6.4399	5.8400	6.1600	-4.199%	261,899	+15.584%
2021-11-16	6.5900	6.6600	6.2100	6.4300	-3.308%	95,617	+10.731%
2021-11-15	6.4300	6.8300	6.3500	6.6500	+4.560%	152,521	+7.068%
2021-11-12	6.4300	6.4400	6.1100	6.3600	+0.952%	236,891	+11.950%
2021-11-11	6.4000	6.4800	6.1700	6.3000	+0.478%	116,674	+13.016%
2021-11-10	6.7300	6.7300	6.1600	6.2700	-5.714%	261,219	+13.557%
2021-11-09	6.8500	6.8500	6.5900	6.6500	-3.061%	131,673	+7.068%
2021-11-08	6.9400	7.1300	6.7600	6.8600	+0.587%	194,328	+3.790%
2021-11-05	7.0100	7.1300	6.7200	6.8200	-3.262%	171,308	+4.399%
2021-11-04	7.1000	7.3024	6.8700	7.0500	0.000%	226,832	+0.993%
2021-11-03	7.0300	7.3800	6.9600	7.0500	-0.704%	205,108	+0.993%
2021-11-02	6.9400	7.1499	6.5400	7.1000	+2.453%	369,634	+0.282%
2021-11-01	6.7400	7.0900	6.6900	6.9300	+2.667%	180,908	+2.742%
2021-10-29	6.9200	6.9300	6.5600	6.7500	-2.174%	247,821	+5.481%
2021-10-28	6.6300	7.0764	6.5400	6.9000	+4.072%	277,021	+3.188%
2021-10-27	6.8900	6.9800	6.5300	6.6300	-3.493%	175,130	+7.391%
2021-10-26	6.9600	7.0300	6.7501	6.8700	-1.009%	174,381	+3.639%
2021-10-25	6.8300	7.1300	6.7300	6.9400	+2.360%	337,634	+2.594%
2021-10-22	6.7900	6.9800	6.6000	6.7800	-1.881%	405,179	+5.015%
2021-10-21	6.8100	7.0100	6.6000	6.9100	0.000%	731,200	+3.039%
2021-10-20	6.7600	7.5400	6.6000	6.9100	+7.969%	3,966,227	+3.039%
2021-10-19	6.2300	6.8200	5.9610	6.4000	+4.918%	105,090	+11.250%
2021-10-18	6.6200	6.6200	5.9500	6.1000	-8.683%	279,794	+16.721%
2021-10-15	6.9800	6.9800	6.6700	6.6800	-3.746%	45,979	+6.587%
2021-10-14	6.9700	6.9800	6.7300	6.9400	+0.872%	25,765	+2.594%
2021-10-13	6.8800	7.0600	6.6100	6.8800	-1.994%	189,485	+3.488%
2021-10-12	6.8800	7.1900	6.8800	7.0200	+2.183%	78,314	+1.425%
2021-10-11	6.8000	7.1900	6.7545	6.8700	+0.881%	23,532	+3.639%
2021-10-08	6.8400	6.8400	6.6028	6.8100	+0.889%	33,844	+4.552%
2021-10-07	7.0500	7.1100	6.7100	6.7500	-4.661%	45,573	+5.481%
2021-10-06	7.2000	7.2699	6.7600	7.0800	-3.146%	159,867	+0.565%
2021-10-05	7.2600	7.4000	7.0900	7.3100	+1.953%	28,500	-2.599%
2021-10-04	7.2800	7.4600	7.1201	7.1700	-2.846%	31,521	-0.697%
2021-10-01	7.4200	7.5847	7.0800	7.3800	+0.820%	43,898	-3.523%
2021-09-30	7.0100	7.3800	6.9550	7.3200	+4.871%	49,446	-2.732%
2021-09-29	7.5700	7.6700	6.8900	6.9800	-5.993%	99,151	+2.006%
2021-09-28	7.7000	8.1400	7.4000	7.4250	-3.696%	186,290	-4.108%
2021-09-27	7.5500	7.9100	7.5100	7.7100	-0.130%	43,729	-7.652%
2021-09-24	8.0900	8.1351	7.6100	7.7200	-6.311%	200,655	-7.772%
2021-09-23	7.6100	8.3600	7.4610	8.2400	+8.851%	118,100	-13.592%
2021-09-22	7.7200	8.1133	7.5700	7.5700	-2.070%	64,397	-5.945%
2021-09-21	7.2600	7.9750	7.2221	7.7300	+7.064%	157,797	-7.891%
2021-09-20	7.4000	7.4800	6.9250	7.2200	-4.875%	145,245	-1.385%
2021-09-17	6.8800	7.6400	6.6000	7.5900	+8.895%	135,647	-6.192%

.dark-mode .KBqtz5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBqtz5{ color: #333333; background-color: white; border: 2px solid #333333; }FSTXF-star Therapeutics, Inc. Common Stockstock NASDAQ

FSTX
F-star Therapeutics, Inc. Common Stock
stock NASDAQ