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 (%)
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%)
Apr 03, 2023 0.6400 0.6739 0.5000 0.5799 315,678 -0.08(-12.14%)
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%)
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.