FStar Therapeutics Inc (FSTX) Historical Stock Data
7.12 ↑0.00 (0.00%)
As of March 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, FSTX is down -0.27% a day on average. There have been 17 days where FStar Therapeutics Inc closed green and 13 days where FSTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 7.11 | 7.12 | ↑$0.01 (0.14%) | 7.11 | 7.12 | 0.98M |
| 2023-03-07 | 7.10 | 7.12 | ↑$0.02 (0.28%) | 7.09 | 7.12 | 9.67M |
| 2023-03-06 | 5.75 | 6.10 | ↑$0.35 (6.09%) | 5.72 | 6.12 | 408.68K |
| 2023-03-03 | 5.64 | 5.50 | ↓$0.14 (-2.48%) | 5.40 | 5.80 | 327.64K |
| 2023-03-02 | 5.56 | 5.69 | ↑$0.13 (2.34%) | 5.51 | 5.75 | 99.22K |
| 2023-03-01 | 5.33 | 5.60 | ↑$0.27 (5.07%) | 5.33 | 5.70 | 114.34K |
| 2023-02-28 | 5.60 | 5.35 | ↓$0.25 (-4.46%) | 5.33 | 5.72 | 154.23K |
| 2023-02-27 | 5.90 | 5.60 | ↓$0.30 (-5.08%) | 5.28 | 5.90 | 351.46K |
| 2023-02-24 | 5.68 | 5.89 | ↑$0.21 (3.70%) | 5.62 | 5.89 | 289.23K |
| 2023-02-23 | 4.99 | 5.71 | ↑$0.72 (14.43%) | 4.84 | 5.74 | 1.12M |
| 2023-02-22 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.67 | 4.85 | 106.52K |
| 2023-02-21 | 4.91 | 4.76 | ↓$0.15 (-3.05%) | 4.62 | 4.91 | 184.12K |
| 2023-02-17 | 5.01 | 4.98 | ↓$0.03 (-0.60%) | 4.77 | 5.05 | 449.73K |
| 2023-02-16 | 4.80 | 4.92 | ↑$0.12 (2.50%) | 4.79 | 5.08 | 179.79K |
| 2023-02-15 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.76 | 4.87 | 95.72K |
| 2023-02-14 | 4.82 | 4.78 | ↓$0.04 (-0.83%) | 4.70 | 4.84 | 93.04K |
| 2023-02-10 | 4.72 | 4.82 | ↑$0.10 (2.12%) | 4.58 | 4.85 | 174.79K |
| 2023-02-09 | 4.63 | 4.72 | ↑$0.09 (1.94%) | 4.50 | 4.89 | 516.08K |
| 2023-02-08 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.38 | 4.96 | 0.91M |
| 2023-02-07 | 4.74 | 4.50 | ↓$0.24 (-5.06%) | 4.48 | 4.75 | 186.13K |
| 2023-02-06 | 4.66 | 4.78 | ↑$0.12 (2.58%) | 4.66 | 4.91 | 127.25K |
| 2023-02-03 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.39 | 4.98 | 635.85K |
| 2023-02-02 | 4.95 | 4.90 | ↓$0.05 (-1.01%) | 4.73 | 5.05 | 507.80K |
| 2023-02-01 | 4.98 | 4.94 | ↓$0.03 (-0.70%) | 4.66 | 5.15 | 1.96M |
| 2023-01-31 | 4.21 | 4.11 | ↓$0.09 (-2.26%) | 3.48 | 4.28 | 1.11M |
| 2023-01-30 | 4.23 | 4.29 | ↑$0.06 (1.42%) | 3.92 | 4.51 | 512.75K |
| 2023-01-27 | 4.16 | 4.21 | ↑$0.05 (1.20%) | 3.81 | 4.31 | 1.11M |
| 2023-01-26 | 5.93 | 4.33 | ↓$1.60 (-26.98%) | 2.99 | 5.93 | 5.28M |
| 2023-01-25 | 5.81 | 5.87 | ↑$0.06 (1.03%) | 5.77 | 5.95 | 225.48K |
| 2023-01-24 | 5.88 | 5.86 | ↓$0.02 (-0.34%) | 5.82 | 5.99 | 129.59K |
Create an account or log in to view more rows.
$FSTX we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$FSTX I hate this company.
$FSTX man this will be good in coming weeks
$FSTX we always finish green after a red week. Less go!
$FSTX I do it for the thrills!
$FSTX more shorts the better idc
$FSTX what calls are you guys jacked to the tits on?
$FSTX we want higher!!!
$FSTX When in doubt...
$FSTX has just been halted from trading.