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 (%)
Nov 30, 2023 0.8000 0.8450 0.7600 0.8450 142,490 +0.03(+4.31%)
Nov 29, 2023 0.7756 0.8200 0.7756 0.8101 33,863 +0.02(+2.73%)
Nov 28, 2023 0.7900 0.7900 0.7700 0.7886 52,006 +0.01(+1.75%)
Nov 27, 2023 0.7800 0.7900 0.7700 0.7750 82,092 -0.01(-1.27%)
Nov 24, 2023 0.7700 0.8000 0.7699 0.7850 8,874 +0.02(+2.08%)
Nov 22, 2023 0.7800 0.7900 0.7655 0.7690 46,950 -0.02(-2.66%)
Nov 21, 2023 0.8027 0.8027 0.7900 0.7900 20,719 +0.00(+0.00%)
Nov 20, 2023 0.8232 0.8232 0.7800 0.7900 48,813 -0.04(-4.76%)
Nov 17, 2023 0.8800 0.8800 0.7800 0.8295 723,540 -0.06(-6.52%)
Nov 16, 2023 0.9100 0.9300 0.8720 0.8874 118,120 -0.01(-1.40%)
Nov 15, 2023 0.9200 0.9300 0.8800 0.9000 76,275 -0.01(-1.11%)
Nov 14, 2023 0.9213 0.9300 0.9001 0.9101 19,477 -0.01(-0.81%)
Nov 13, 2023 0.9330 0.9330 0.9010 0.9175 29,177 -0.01(-1.34%)
Nov 10, 2023 0.9001 0.9300 0.9001 0.9300 24,156 +0.00(+0.00%)
Nov 09, 2023 0.9000 0.9300 0.9000 0.9300 15,010 +0.01(+1.09%)
Nov 08, 2023 0.9100 0.9300 0.9001 0.9200 10,432 +0.01(+0.83%)
Nov 07, 2023 0.8861 0.9330 0.8801 0.9124 40,748 +0.03(+2.92%)
Nov 06, 2023 0.8700 0.9100 0.8700 0.8865 39,866 -0.00(-0.19%)
Nov 03, 2023 0.8550 0.9181 0.8550 0.8882 43,845 -0.01(-1.31%)
Nov 02, 2023 0.9400 0.9400 0.8800 0.9000 54,366 -0.01(-1.63%)
Nov 01, 2023 0.9028 0.9149 0.9000 0.9149 23,374 +0.01(+1.36%)
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%)
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.