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 (%)
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%)
Aug 01, 2023 0.7250 0.7400 0.7126 0.7320 89,803 +0.00(+0.27%)
Jul 31, 2023 0.7600 0.7600 0.7068 0.7300 107,682 -0.02(-2.69%)
Jul 28, 2023 0.7500 0.7598 0.7010 0.7502 204,780 +0.01(+0.78%)
Jul 27, 2023 0.7500 0.7800 0.7198 0.7444 122,757 -0.01(-1.14%)
Jul 26, 2023 0.7599 0.7738 0.7200 0.7530 143,101 -0.04(-5.60%)
Jul 25, 2023 0.7500 0.8300 0.7300 0.7977 341,539 +0.02(+2.77%)
Jul 24, 2023 0.8749 0.8800 0.7648 0.7762 990,469 -0.17(-18.29%)
Jul 21, 2023 0.9400 1.100 0.7700 0.9500 32,527,784 +0.27(+39.58%)
Jul 20, 2023 0.7059 0.7244 0.6649 0.6806 97,078 -0.04(-6.05%)
Jul 19, 2023 0.7220 0.7299 0.7005 0.7244 22,920 -0.01(-0.74%)
Jul 18, 2023 0.7500 0.7490 0.7110 0.7298 44,669 +0.00(+0.52%)
Jul 17, 2023 0.7200 0.7500 0.7200 0.7260 28,551 +0.02(+2.24%)
Jul 14, 2023 0.6950 0.7299 0.6950 0.7101 46,833 +0.01(+0.71%)
Jul 13, 2023 0.7100 0.7400 0.6901 0.7051 62,242 -0.02(-2.08%)
Jul 12, 2023 0.7275 0.7497 0.7103 0.7201 85,963 -0.03(-3.99%)
Jul 11, 2023 0.7010 0.7534 0.7010 0.7500 70,522 +0.03(+4.15%)
Jul 10, 2023 0.7000 0.7400 0.6951 0.7201 69,320 +0.01(+0.87%)
Jul 07, 2023 0.7560 0.7560 0.7104 0.7139 71,980 -0.02(-2.22%)
Jul 06, 2023 0.7550 0.7589 0.7191 0.7301 99,391 -0.03(-3.93%)
Jul 05, 2023 0.7200 0.7900 0.7031 0.7600 281,203 +0.04(+5.53%)
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.