FStar Therapeutics Inc (FSTX) Historical Stock Data
6.30 ↑0.04 (0.56%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, FSTX is up 1.63% 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 |
|---|---|---|---|---|---|---|
| 2022-07-01 | 6.26 | 6.30 | ↑$0.04 (0.56%) | 6.24 | 6.34 | 271.76K |
| 2022-06-30 | 6.30 | 6.26 | ↓$0.04 (-0.63%) | 6.20 | 6.32 | 309.20K |
| 2022-06-29 | 6.25 | 6.33 | ↑$0.08 (1.28%) | 6.23 | 6.33 | 498.62K |
| 2022-06-28 | 6.37 | 6.27 | ↓$0.10 (-1.57%) | 6.20 | 6.37 | 469.96K |
| 2022-06-27 | 6.40 | 6.30 | ↓$0.10 (-1.56%) | 6.24 | 6.48 | 894.89K |
| 2022-06-24 | 6.30 | 6.39 | ↑$0.09 (1.43%) | 6.07 | 6.45 | 1.22M |
| 2022-06-23 | 6.66 | 6.36 | ↓$0.30 (-4.50%) | 6.12 | 6.66 | 7.50M |
| 2022-06-22 | 3.56 | 3.98 | ↑$0.42 (11.80%) | 3.56 | 4.08 | 519.58K |
| 2022-06-21 | 3.50 | 3.58 | ↑$0.08 (2.29%) | 3.50 | 3.90 | 239.42K |
| 2022-06-17 | 3.26 | 3.41 | ↑$0.15 (4.60%) | 3.26 | 3.59 | 58.45K |
| 2022-06-16 | 3.24 | 3.26 | ↑$0.02 (0.62%) | 3.04 | 3.56 | 242.39K |
| 2022-06-15 | 3.51 | 3.37 | ↓$0.14 (-3.99%) | 3.37 | 3.83 | 385.78K |
| 2022-06-14 | 3.42 | 3.47 | ↑$0.05 (1.46%) | 3.36 | 3.58 | 48.41K |
| 2022-06-13 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.29 | 3.52 | 82.27K |
| 2022-06-10 | 3.77 | 3.58 | ↓$0.19 (-4.91%) | 3.44 | 3.86 | 149.28K |
| 2022-06-09 | 4.06 | 3.85 | ↓$0.21 (-5.17%) | 3.72 | 4.06 | 109.82K |
| 2022-06-08 | 3.50 | 4.01 | ↑$0.51 (14.57%) | 3.43 | 4.10 | 213.43K |
| 2022-06-07 | 3.49 | 3.45 | ↓$0.04 (-1.15%) | 3.42 | 3.64 | 228.54K |
| 2022-06-06 | 3.30 | 3.50 | ↑$0.20 (6.06%) | 3.30 | 3.87 | 368.84K |
| 2022-06-03 | 2.90 | 3.27 | ↑$0.37 (12.76%) | 2.80 | 3.27 | 134.49K |
| 2022-06-02 | 2.81 | 2.84 | ↑$0.03 (1.07%) | 2.77 | 2.92 | 31.42K |
| 2022-06-01 | 3.04 | 2.79 | ↓$0.25 (-8.22%) | 2.75 | 3.09 | 100.21K |
| 2022-05-31 | 2.87 | 3.04 | ↑$0.17 (5.92%) | 2.84 | 3.05 | 99.74K |
| 2022-05-27 | 2.53 | 2.84 | ↑$0.31 (12.25%) | 2.50 | 2.86 | 71.69K |
| 2022-05-26 | 2.59 | 2.54 | ↓$0.05 (-1.93%) | 2.52 | 2.61 | 126.94K |
| 2022-05-25 | 2.53 | 2.62 | ↑$0.09 (3.56%) | 2.53 | 2.65 | 19.47K |
| 2022-05-24 | 2.83 | 2.57 | ↓$0.26 (-9.19%) | 2.52 | 2.83 | 41.43K |
| 2022-05-23 | 2.53 | 2.74 | ↑$0.21 (8.40%) | 2.53 | 2.75 | 64.93K |
| 2022-05-20 | 2.62 | 2.53 | ↓$0.09 (-3.44%) | 2.46 | 2.68 | 48.59K |
| 2022-05-19 | 2.38 | 2.56 | ↑$0.18 (7.56%) | 2.38 | 2.57 | 48.20K |
Create an account or log in to view more rows.
$FSTX has just been halted from trading.
$FSTX Was last two days consolidation??
$FSTX There is nothing wrong with a decent pullback
$FSTX soon
$FSTX Growth/Value
$FSTX love when bulls come out
$FSTX Now I'm worried....
$FSTX Time to buy here
$FSTX Lol she wants higher
$FSTX it begins tomorrow