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