F-star Therapeutics Inc. Common Stockのデータ

F-star Therapeutics Inc. Common Stockの基本情報

名前 F-star Therapeutics Inc. Common Stock
ティッカー FSTX
United States
上場年 2016.0
セクター Health Care

F-star Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.96 9.75 10.96 10.2 37400.0 10.2
2021-02-12 11.0 10.79 10.96 10.79 12400.0 10.79
2021-02-11 11.06 10.43 10.74 10.8 25100.0 10.8
2021-02-10 11.15 10.7 11.08 10.7 25400.0 10.7
2021-02-09 11.49 10.76 10.76 10.96 40600.0 10.96
2021-02-08 11.48 10.59 11.02 10.73 37400.0 10.73
2021-02-05 11.39 10.32 10.32 10.86 44900.0 10.86
2021-02-04 12.2 10.03 11.2 10.39 81400.0 10.39
2021-02-03 12.1 9.07 9.07 10.8 298000.0 10.8
2021-02-02 9.6 8.7 8.7 9.06 53700.0 9.06
2021-02-01 8.63 8.31 8.46 8.57 26500.0 8.57
2021-01-29 8.61 7.8 8.11 8.42 18000.0 8.42
2021-01-28 8.6 8.0 8.16 8.19 28400.0 8.19
2021-01-27 9.21 8.2 8.64 8.46 38800.0 8.46
2021-01-26 9.37 9.05 9.37 9.21 15000.0 9.21
2021-01-25 9.3 8.68 9.07 9.29 36800.0 9.29
2021-01-22 9.47 8.5 8.97 9.07 19600.0 9.07
2021-01-21 10.0 9.05 10.0 9.05 60600.0 9.05
2021-01-20 10.34 9.32 9.51 9.85 97200.0 9.85
2021-01-19 9.25 8.74 9.06 9.13 12000.0 9.13
2021-01-15 9.4 8.93 9.4 8.94 13300.0 8.94
2021-01-14 9.47 9.1 9.35 9.35 13700.0 9.35
2021-01-13 9.75 9.3 9.35 9.4 15200.0 9.4
2021-01-12 9.64 9.3 9.38 9.3 20100.0 9.3
2021-01-11 9.7 9.19 9.7 9.5 22900.0 9.5
2021-01-08 9.85 9.5 9.81 9.69 14900.0 9.69
2021-01-07 9.65 9.11 9.33 9.65 24800.0 9.65
2021-01-06 9.49 9.15 9.43 9.17 26200.0 9.17
2021-01-05 9.65 9.1 9.11 9.53 19000.0 9.53
2021-01-04 10.4 8.48 10.16 9.2 94000.0 9.2
2020-12-31 10.0 9.33 9.49 9.87 35000.0 9.87
2020-12-30 9.8 9.23 9.8 9.56 48400.0 9.56
2020-12-29 10.28 9.21 10.25 9.8 20700.0 9.8
2020-12-28 10.44 9.8 10.04 10.0 24700.0 10.0
2020-12-24 10.19 9.59 10.0 10.12 23400.0 10.12
2020-12-23 10.93 9.76 9.99 10.39 94200.0 10.39
2020-12-22 10.0 9.09 9.44 9.99 115600.0 9.99
2020-12-21 9.34 8.85 9.28 9.33 88400.0 9.33
2020-12-18 9.35 8.36 8.84 9.28 165300.0 9.28
2020-12-17 8.8 8.1 8.1 8.8 86400.0 8.8
2020-12-16 8.68 7.96 8.16 8.35 86100.0 8.35
2020-12-15 8.51 7.88 8.3 8.16 63700.0 8.16
2020-12-14 8.84 8.0 8.52 8.51 117800.0 8.51
2020-12-11 8.83 8.12 8.12 8.54 47700.0 8.54
2020-12-10 8.6 7.85 8.19 8.19 53900.0 8.19
2020-12-09 9.26 7.77 9.18 8.24 108000.0 8.24
2020-12-08 9.26 8.02 8.25 9.06 312600.0 9.06
2020-12-07 9.5 8.1 8.58 8.3 80200.0 8.3
2020-12-04 9.69 8.27 9.69 9.0 149600.0 9.0
2020-12-03 10.39 9.18 9.6 9.69 169500.0 9.69
2020-12-02 10.62 8.5 8.72 10.07 607900.0 10.07
2020-12-01 10.0 7.69 8.75 7.89 742500.0 7.89
2020-11-30 7.37 6.61 7.35 7.03 224700.0 7.03
2020-11-27 7.48 5.82 5.91 6.99 195900.0 6.99
2020-11-25 5.68 5.01 5.02 5.58 38700.0 5.58
2020-11-24 6.24 3.9 3.9 5.41 497400.0 5.41
2020-11-23 4.84 3.9 4.03 4.06 59000.0 4.06
2020-08-17 1.47 1.38 1.47 1.4 68200.0 1.4
2020-08-14 1.48 1.4 1.47 1.43 170300.0 1.43
2020-08-13 1.49 1.43 1.46 1.44 49800.0 1.44
2020-08-12 1.53 1.42 1.5 1.46 122500.0 1.46
2020-08-11 1.6 1.48 1.58 1.49 132500.0 1.49
2020-08-10 1.64 1.47 1.47 1.63 204200.0 1.63
2020-08-07 1.5 1.44 1.49 1.47 95500.0 1.47
2020-08-06 1.59 1.42 1.56 1.46 386100.0 1.46
2020-08-05 1.6 1.45 1.5 1.57 205200.0 1.57
2020-08-04 1.54 1.45 1.52 1.52 216700.0 1.52
2020-08-03 1.6 1.46 1.6 1.54 345900.0 1.54
2020-07-31 1.9 1.55 1.87 1.55 598800.0 1.55
2020-07-30 2.5 1.73 2.5 1.94 5378700.0 1.94
2020-07-29 2.48 2.0 2.21 2.08 1263900.0 2.08
2020-07-28 2.79 1.79 1.79 2.57 2534500.0 2.57
2020-07-27 1.9 1.78 1.9 1.81 83600.0 1.81
2020-07-24 1.9 1.72 1.73 1.89 69100.0 1.89
2020-07-23 1.81 1.72 1.75 1.73 44300.0 1.73
2020-07-22 1.81 1.69 1.78 1.79 42300.0 1.79
2020-07-21 1.83 1.72 1.75 1.76 58400.0 1.76
2020-07-20 1.99 1.66 1.67 1.73 494700.0 1.73
2020-07-17 1.69 1.61 1.61 1.63 32000.0 1.63
2020-07-16 1.65 1.57 1.6 1.61 40300.0 1.61
2020-07-15 1.66 1.42 1.43 1.63 102500.0 1.63
2020-07-14 1.44 1.35 1.41 1.4 38600.0 1.4
2020-07-13 1.53 1.4 1.51 1.4 15100.0 1.4
2020-07-10 1.49 1.41 1.45 1.47 11800.0 1.47
2020-07-09 1.61 1.43 1.59 1.48 25700.0 1.48
2020-07-08 1.56 1.52 1.53 1.56 19700.0 1.56
2020-07-07 1.54 1.48 1.48 1.5 22300.0 1.5
2020-07-06 1.55 1.4 1.46 1.54 44300.0 1.54
2020-07-02 1.52 1.45 1.47 1.45 29800.0 1.45
2020-07-01 1.51 1.44 1.44 1.46 15200.0 1.46
2020-06-30 1.54 1.46 1.54 1.47 14700.0 1.47
2020-06-29 1.63 1.54 1.58 1.54 16800.0 1.54
2020-06-26 1.67 1.53 1.67 1.53 63500.0 1.53
2020-06-25 1.65 1.55 1.61 1.64 27000.0 1.64
2020-06-24 1.75 1.57 1.75 1.6 29800.0 1.6
2020-06-23 1.82 1.69 1.74 1.71 91200.0 1.71
2020-06-22 1.75 1.6 1.64 1.73 47600.0 1.73
2020-06-19 1.67 1.54 1.59 1.64 70300.0 1.64
2020-06-18 1.65 1.57 1.65 1.57 29200.0 1.57
2020-06-17 1.65 1.6 1.6 1.61 12700.0 1.61
2020-06-16 1.66 1.58 1.62 1.61 46900.0 1.61
2020-06-15 1.62 1.52 1.57 1.57 35900.0 1.57
2020-06-12 1.63 1.51 1.55 1.58 84400.0 1.58
2020-06-11 1.6 1.46 1.6 1.53 179200.0 1.53
2020-06-10 1.69 1.58 1.64 1.62 68600.0 1.62
2020-06-09 1.73 1.6 1.67 1.66 19500.0 1.66
2020-06-08 1.74 1.62 1.73 1.66 37000.0 1.66
2020-06-05 1.77 1.66 1.73 1.72 50900.0 1.72
2020-06-04 1.73 1.65 1.68 1.68 27400.0 1.68
2020-06-03 1.8 1.58 1.78 1.71 82100.0 1.71
2020-06-02 1.84 1.63 1.69 1.72 148200.0 1.72
2020-06-01 1.69 1.58 1.65 1.69 74200.0 1.69
2020-05-29 1.7 1.52 1.66 1.65 156700.0 1.65
2020-05-28 1.77 1.62 1.76 1.66 173300.0 1.66
2020-05-27 1.8 1.6 1.76 1.77 197800.0 1.77
2020-05-26 1.84 1.58 1.66 1.75 725200.0 1.75
2020-05-22 1.63 1.51 1.58 1.63 91000.0 1.63