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 (%)
Jun 30, 2023 0.6787 0.7070 0.6787 0.7013 60,010 +0.02(+2.98%)
Jun 29, 2023 0.6800 0.7089 0.6663 0.6810 143,583 -0.03(-4.04%)
Jun 28, 2023 0.6801 0.7258 0.6801 0.7097 62,704 -0.01(-1.11%)
Jun 27, 2023 0.7198 0.7198 0.6750 0.7177 105,738 -0.00(-0.29%)
Jun 26, 2023 0.7100 0.7299 0.6825 0.7198 150,943 -0.00(-0.03%)
Jun 23, 2023 0.7100 0.7455 0.7054 0.7200 92,637 +0.01(+2.07%)
Jun 22, 2023 0.7500 0.7500 0.6754 0.7054 163,709 -0.04(-4.97%)
Jun 21, 2023 0.7002 0.7700 0.7002 0.7423 184,277 +0.04(+6.01%)
Jun 20, 2023 0.7801 0.7801 0.6503 0.7002 774,697 -0.10(-12.47%)
Jun 16, 2023 0.9000 0.9010 0.7950 0.8000 769,080 -0.10(-11.14%)
Jun 15, 2023 0.9488 0.9940 0.8098 0.9003 4,453,549 +0.05(+5.92%)
Jun 14, 2023 0.6111 0.9400 0.5850 0.8500 8,049,113 +0.23(+36.90%)
Jun 13, 2023 0.6360 0.6400 0.5942 0.6209 41,498 -0.02(-2.37%)
Jun 12, 2023 0.6300 0.6550 0.6000 0.6360 70,354 +0.04(+6.00%)
Jun 09, 2023 0.6000 0.6300 0.5930 0.6000 54,032 +0.01(+1.35%)
Jun 08, 2023 0.5801 0.6397 0.5800 0.5920 92,393 +0.01(+2.05%)
Jun 07, 2023 0.5800 0.6880 0.5601 0.5801 439,102 -0.00(-0.14%)
Jun 06, 2023 0.5700 0.6050 0.5700 0.5809 20,707 -0.01(-1.76%)
Jun 05, 2023 0.6000 0.6038 0.5601 0.5913 70,118 +0.01(+2.14%)
Jun 02, 2023 0.5500 0.6070 0.5500 0.5789 19,592 +0.03(+6.30%)
Jun 01, 2023 0.5500 0.5765 0.5205 0.5446 29,191 +0.00(+0.81%)
May 31, 2023 0.6000 0.6181 0.5150 0.5402 67,117 -0.05(-8.44%)
May 30, 2023 0.5900 0.6175 0.5700 0.5900 56,195 -0.01(-1.65%)
May 26, 2023 0.5898 0.6015 0.5628 0.5999 22,389 +0.01(+1.01%)
May 25, 2023 0.6400 0.6400 0.5500 0.5939 30,281 -0.03(-4.38%)
May 24, 2023 0.5700 0.6499 0.5501 0.6211 215,966 +0.05(+8.96%)
May 23, 2023 0.5291 0.5701 0.5260 0.5700 121,145 +0.02(+4.01%)
May 22, 2023 0.5400 0.5500 0.5100 0.5480 50,684 +0.04(+7.43%)
May 19, 2023 0.5400 0.5400 0.4903 0.5101 67,670 -0.01(-1.88%)
May 18, 2023 0.5200 0.5671 0.5058 0.5199 33,554 +0.01(+1.52%)
May 17, 2023 0.5300 0.5671 0.5105 0.5121 35,971 +0.00(+0.41%)
May 16, 2023 0.5132 0.5374 0.5009 0.5100 25,942 -0.00(-0.62%)
May 15, 2023 0.5200 0.5325 0.5100 0.5132 20,380 -0.02(-3.90%)
May 12, 2023 0.6000 0.6000 0.5055 0.5340 42,149 -0.02(-2.93%)
May 11, 2023 0.5400 0.5824 0.5005 0.5501 79,151 +0.03(+6.51%)
May 10, 2023 0.5085 0.6000 0.5000 0.5165 81,834 +0.02(+4.89%)
May 09, 2023 0.5300 0.5300 0.4495 0.4924 158,119 -0.03(-6.41%)
May 08, 2023 0.5700 0.5799 0.5055 0.5261 153,467 -0.03(-4.67%)
May 05, 2023 0.5800 0.5800 0.5400 0.5519 25,262 +0.00(+0.31%)
May 04, 2023 0.5200 0.5660 0.5200 0.5502 15,835 +0.03(+6.69%)
May 03, 2023 0.5599 0.5600 0.5000 0.5157 62,968 -0.01(-2.70%)
May 02, 2023 0.5100 0.5661 0.5100 0.5300 46,453 +0.01(+1.86%)
May 01, 2023 0.5500 0.5872 0.5000 0.5203 90,996 +0.01(+2.02%)
Apr 28, 2023 0.5873 0.5972 0.5000 0.5100 111,141 -0.08(-14.29%)
Apr 27, 2023 0.5900 0.6042 0.5800 0.5950 19,935 +0.01(+0.86%)
Apr 26, 2023 0.6400 0.6400 0.5639 0.5899 69,302 -0.02(-3.41%)
Apr 25, 2023 0.6500 0.6739 0.6005 0.6107 70,974 -0.04(-6.55%)
Apr 24, 2023 0.6000 0.6535 0.6000 0.6535 20,650 +0.03(+5.57%)
Apr 21, 2023 0.6299 0.6299 0.6002 0.6190 34,033 -0.01(-1.57%)
Apr 20, 2023 0.6514 0.6514 0.5501 0.6289 44,206 -0.01(-0.95%)
Apr 19, 2023 0.6400 0.6515 0.6018 0.6349 65,439 +0.01(+0.79%)
Apr 18, 2023 0.6600 0.6605 0.6159 0.6299 55,661 -0.01(-1.59%)
Apr 17, 2023 0.6400 0.6499 0.5902 0.6401 141,014 +0.03(+4.25%)
Apr 14, 2023 0.5700 0.6140 0.5602 0.6140 95,362 +0.01(+1.49%)
Apr 13, 2023 0.5800 0.6095 0.5526 0.6050 79,678 +0.04(+7.10%)
Apr 12, 2023 0.5700 0.5950 0.5557 0.5649 60,683 -0.00(-0.63%)
Apr 11, 2023 0.5600 0.5900 0.5600 0.5685 32,070 -0.01(-2.32%)
Apr 10, 2023 0.6000 0.6148 0.5807 0.5820 42,144 -0.01(-1.62%)
Apr 06, 2023 0.6200 0.6500 0.5800 0.5916 82,475 -0.05(-7.49%)
Apr 05, 2023 0.6400 0.6499 0.6005 0.6395 36,710 +0.00(+0.71%)
Apr 04, 2023 0.6200 0.6500 0.5890 0.6350 108,803 +0.06(+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.