Skip to main content

Fresh Tracks Therapeutics, Inc. - Common Stock (NQ: FRTX )

0.7900 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.9012 0.9163 0.9012 0.9026 15,608 -0.01(-0.81%)
Oct 30, 2023 0.8920 0.9315 0.8920 0.9100 4,054 -0.00(-0.12%)
Oct 27, 2023 0.9200 0.9200 0.9011 0.9111 23,753 -0.01(-0.97%)
Oct 26, 2023 0.9200 0.9430 0.8920 0.9200 15,536 +0.00(+0.01%)
Oct 25, 2023 0.9500 0.9516 0.8850 0.9199 249,397 -0.03(-3.17%)
Oct 24, 2023 0.9465 0.9585 0.9465 0.9500 8,374 +0.00(+0.41%)
Oct 23, 2023 0.9438 0.9700 0.9438 0.9461 14,249 -0.02(-2.36%)
Oct 20, 2023 0.9519 0.9900 0.9401 0.9690 28,423 -0.02(-2.12%)
Oct 19, 2023 0.9765 1.000 0.9546 0.9900 68,655 +0.01(+0.75%)
Oct 18, 2023 0.9700 0.9985 0.9694 0.9826 74,932 +0.01(+1.29%)
Oct 17, 2023 0.9700 0.9871 0.9692 0.9701 47,562 -0.01(-1.01%)
Oct 16, 2023 0.9731 1.010 0.9691 0.9800 40,651 -0.03(-2.97%)
Oct 13, 2023 1.010 1.020 0.9930 1.010 35,072 +0.00(+0.00%)
Oct 12, 2023 0.9900 1.030 0.9854 1.010 34,062 +0.02(+2.43%)
Oct 11, 2023 0.9688 1.000 0.9688 0.9860 27,024 +0.01(+0.61%)
Oct 10, 2023 0.9900 0.9900 0.9688 0.9800 29,583 -0.02(-1.51%)
Oct 09, 2023 0.9900 1.000 0.9800 0.9950 13,860 -0.02(-1.49%)
Oct 06, 2023 0.9900 1.040 0.9700 1.010 94,794 +0.01(+1.00%)
Oct 05, 2023 1.000 1.030 0.9900 1.000 67,991 -0.03(-2.91%)
Oct 04, 2023 0.9500 1.040 0.9500 1.030 408,560 +0.06(+6.63%)
Oct 03, 2023 0.9525 0.9700 0.9520 0.9660 243,603 -0.01(-1.41%)
Oct 02, 2023 0.9610 0.9800 0.9520 0.9798 62,262 +0.01(+1.01%)
Sep 29, 2023 0.9602 0.9750 0.9410 0.9700 37,442 +0.00(+0.00%)
Sep 28, 2023 0.9509 0.9800 0.9366 0.9700 22,653 +0.00(+0.00%)
Sep 27, 2023 0.9595 0.9790 0.9350 0.9700 91,312 +0.01(+1.04%)
Sep 26, 2023 0.9251 0.9640 0.9250 0.9600 94,025 +0.04(+4.22%)
Sep 25, 2023 0.9800 0.9490 0.9211 0.9211 182,057 -0.06(-6.01%)
Sep 22, 2023 0.9000 1.000 0.9000 0.9800 621,334 +0.04(+3.81%)
Sep 21, 2023 0.8931 0.9440 0.8895 0.9440 1,078,057 +0.05(+5.36%)
Sep 20, 2023 0.8870 0.9800 0.8500 0.8960 11,002,603 +0.31(+53.71%)
Sep 19, 2023 0.5700 0.6000 0.5710 0.5829 3,061,168 -0.01(-1.37%)
Sep 18, 2023 0.5900 0.5910 0.5800 0.5910 13,921 +0.00(+0.17%)
Sep 15, 2023 0.6000 0.6000 0.5710 0.5900 63,590 -0.01(-1.99%)
Sep 14, 2023 0.6020 0.6100 0.5711 0.6020 18,790 +0.02(+2.91%)
Sep 13, 2023 0.6000 0.6290 0.5850 0.5850 10,811 -0.02(-2.52%)
Sep 12, 2023 0.5900 0.6280 0.5900 0.6001 31,222 +0.01(+1.71%)
Sep 11, 2023 0.6199 0.6199 0.5720 0.5900 15,434 -0.00(-0.02%)
Sep 08, 2023 0.5820 0.6199 0.5820 0.5901 13,805 +0.01(+1.30%)
Sep 07, 2023 0.5865 0.6289 0.5603 0.5825 37,257 -0.01(-1.44%)
Sep 06, 2023 0.6206 0.6300 0.5773 0.5910 131,256 -0.03(-5.44%)
Sep 05, 2023 0.6500 0.6500 0.6200 0.6250 18,904 +0.00(+0.64%)
Sep 01, 2023 0.6200 0.6500 0.6150 0.6210 18,618 -0.02(-2.97%)
Aug 31, 2023 0.6400 0.6599 0.6301 0.6400 13,450 -0.03(-3.76%)
Aug 30, 2023 0.6351 0.6823 0.6350 0.6650 7,258 +0.03(+5.29%)
Aug 29, 2023 0.6318 0.6633 0.6316 0.6316 17,944 -0.01(-2.32%)
Aug 28, 2023 0.6300 0.6650 0.6300 0.6466 25,953 -0.00(-0.48%)
Aug 25, 2023 0.6151 0.6497 0.6151 0.6497 12,652 +0.00(+0.73%)
Aug 24, 2023 0.6200 0.6450 0.6150 0.6450 18,104 +0.03(+4.03%)
Aug 23, 2023 0.6125 0.6500 0.6125 0.6200 45,231 -0.02(-2.97%)
Aug 22, 2023 0.6500 0.6501 0.6102 0.6390 46,428 +0.01(+1.36%)
Aug 21, 2023 0.6100 0.6304 0.6100 0.6304 7,999 +0.01(+2.17%)
Aug 18, 2023 0.6000 0.6405 0.6000 0.6170 15,947 -0.02(-2.79%)
Aug 17, 2023 0.6253 0.6600 0.6111 0.6347 23,999 -0.02(-2.35%)
Aug 16, 2023 0.5978 0.6500 0.5978 0.6500 48,228 +0.04(+6.52%)
Aug 15, 2023 0.6100 0.6179 0.6096 0.6102 34,855 -0.01(-1.25%)
Aug 14, 2023 0.6080 0.6290 0.6080 0.6179 51,489 -0.00(-0.34%)
Aug 11, 2023 0.6290 0.6499 0.6120 0.6200 19,288 +0.01(+1.21%)
Aug 10, 2023 0.6100 0.6399 0.6005 0.6126 28,372 -0.01(-1.19%)
Aug 09, 2023 0.6470 0.6549 0.6100 0.6200 158,848 -0.04(-5.34%)
Aug 08, 2023 0.6550 0.6626 0.6369 0.6550 73,140 -0.00(-0.12%)
Aug 07, 2023 0.6512 0.6600 0.6310 0.6558 116,220 -0.00(-0.64%)
Aug 04, 2023 0.7131 0.7330 0.6500 0.6600 169,352 -0.05(-7.17%)
Aug 03, 2023 0.7100 0.7345 0.7030 0.7110 44,908 +0.00(+0.14%)
Aug 02, 2023 0.7400 0.7390 0.7100 0.7100 75,252 -0.02(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.