Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.6644 0.7280 0.6404 0.6600 182,803 -0.04(-5.80%)
Mar 30, 2023 0.7500 0.7479 0.6920 0.7006 107,959 -0.03(-4.04%)
Mar 29, 2023 0.7300 0.7409 0.7100 0.7301 96,731 +0.00(+0.15%)
Mar 28, 2023 0.7897 0.7897 0.7054 0.7290 143,997 -0.06(-7.49%)
Mar 27, 2023 0.8100 0.8300 0.7600 0.7880 104,834 -0.02(-2.11%)
Mar 24, 2023 0.8200 0.8500 0.8000 0.8050 41,115 -0.00(-0.01%)
Mar 23, 2023 0.8285 0.8493 0.7900 0.8051 99,824 -0.02(-2.91%)
Mar 22, 2023 0.8599 0.8890 0.8223 0.8292 125,589 -0.05(-5.93%)
Mar 21, 2023 0.8600 0.8985 0.8540 0.8815 183,530 +0.01(+1.32%)
Mar 20, 2023 0.7700 0.9600 0.6999 0.8700 823,948 +0.12(+15.94%)
Mar 17, 2023 0.8400 0.8490 0.7504 0.7504 135,744 -0.07(-8.49%)
Mar 16, 2023 0.7875 0.8200 0.7803 0.8200 180,246 +0.00(+0.00%)
Mar 15, 2023 0.8150 0.8304 0.7504 0.8200 216,525 +0.01(+0.61%)
Mar 14, 2023 0.7500 0.8690 0.7370 0.8150 469,946 +0.07(+10.14%)
Mar 13, 2023 0.8300 0.8511 0.7200 0.7400 539,756 -0.15(-16.69%)
Mar 10, 2023 1.180 1.200 0.8500 0.8882 2,232,762 -0.36(-28.94%)
Mar 09, 2023 1.500 1.540 1.210 1.250 1,985,285 -0.32(-20.38%)
Mar 08, 2023 3.130 3.140 1.540 1.570 41,955,752 -0.26(-14.21%)
Mar 07, 2023 1.770 1.830 1.750 1.830 2,189,153 +0.10(+5.78%)
Mar 06, 2023 1.770 1.770 1.683 1.730 21,560 -0.02(-1.14%)
Mar 03, 2023 1.790 1.800 1.738 1.750 3,726 -0.05(-2.78%)
Mar 02, 2023 1.830 1.830 1.737 1.800 10,743 +0.00(+0.00%)
Mar 01, 2023 1.830 1.850 1.764 1.800 27,443 +0.01(+0.55%)
Feb 28, 2023 1.770 1.790 1.770 1.790 1,704 -0.03(-1.72%)
Feb 27, 2023 1.730 1.830 1.730 1.821 19,526 +0.04(+2.33%)
Feb 24, 2023 1.900 1.909 1.710 1.780 14,300 -0.12(-6.32%)
Feb 23, 2023 1.810 1.928 1.810 1.900 3,297 +0.04(+2.15%)
Feb 22, 2023 1.830 2.040 1.800 1.860 22,375 +0.03(+1.64%)
Feb 21, 2023 1.950 1.950 1.830 1.830 8,060 -0.14(-7.11%)
Feb 17, 2023 1.890 1.970 1.857 1.970 2,034 +0.11(+5.91%)
Feb 16, 2023 1.900 1.992 1.860 1.860 18,706 -0.03(-1.51%)
Feb 15, 2023 1.890 1.890 1.800 1.889 5,363 +0.06(+3.20%)
Feb 14, 2023 1.850 1.910 1.766 1.830 16,862 -0.02(-1.08%)
Feb 13, 2023 2.000 2.000 1.830 1.850 17,383 -0.15(-7.27%)
Feb 10, 2023 2.000 2.040 1.960 1.995 6,522 +0.03(+1.27%)
Feb 09, 2023 2.100 2.100 1.955 1.970 15,907 -0.14(-6.56%)
Feb 08, 2023 2.370 2.370 2.021 2.108 21,289 -0.25(-10.67%)
Feb 07, 2023 2.420 2.440 2.250 2.360 17,558 -0.07(-2.88%)
Feb 06, 2023 2.350 2.477 2.342 2.430 8,768 +0.02(+0.83%)
Feb 03, 2023 2.310 2.490 2.310 2.410 17,687 +0.01(+0.42%)
Feb 02, 2023 2.440 2.510 2.390 2.400 41,625 -0.01(-0.41%)
Feb 01, 2023 2.300 2.470 2.300 2.410 9,783 +0.06(+2.55%)
Jan 31, 2023 2.300 2.350 2.250 2.350 22,672 +0.04(+1.74%)
Jan 30, 2023 2.490 2.490 2.180 2.310 39,561 -0.19(-7.60%)
Jan 27, 2023 2.480 2.530 2.450 2.500 22,082 +0.02(+0.81%)
Jan 26, 2023 2.500 2.540 2.430 2.480 21,637 +0.02(+0.81%)
Jan 25, 2023 2.400 2.490 2.400 2.460 35,634 +0.06(+2.50%)
Jan 24, 2023 2.330 2.400 2.300 2.400 27,268 +0.08(+3.45%)
Jan 23, 2023 2.230 2.389 2.220 2.320 52,641 +0.06(+2.65%)
Jan 20, 2023 2.220 2.580 2.141 2.260 203,236 +0.04(+1.80%)
Jan 19, 2023 1.870 2.240 1.870 2.220 348,784 +0.36(+19.35%)
Jan 18, 2023 2.000 2.140 1.765 1.860 229,533 -0.13(-6.53%)
Jan 17, 2023 1.760 1.998 1.760 1.990 192,338 +0.27(+15.66%)
Jan 13, 2023 1.700 1.800 1.650 1.720 115,458 -0.03(-1.69%)
Jan 12, 2023 1.890 1.890 1.700 1.750 107,920 -0.09(-4.89%)
Jan 11, 2023 1.700 2.000 1.640 1.840 1,355,179 +0.13(+7.60%)
Jan 10, 2023 1.790 1.790 1.650 1.710 11,308 +0.00(+0.00%)
Jan 09, 2023 1.690 1.790 1.670 1.710 53,703 +0.02(+1.19%)
Jan 06, 2023 1.610 1.690 1.600 1.690 52,516 +0.03(+2.11%)
Jan 05, 2023 1.670 1.680 1.600 1.655 30,235 +0.03(+2.16%)
Jan 04, 2023 1.760 1.860 1.600 1.620 109,678 -0.17(-9.50%)
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.