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 (%)
Oct 31, 2022 1.850 1.930 1.850 1.900 43,562 -0.02(-1.04%)
Oct 28, 2022 1.980 1.980 1.830 1.920 22,210 +0.02(+1.05%)
Oct 27, 2022 2.040 2.047 1.900 1.900 20,050 -0.14(-6.86%)
Oct 26, 2022 2.080 2.110 2.010 2.040 53,730 -0.04(-1.83%)
Oct 25, 2022 2.070 2.150 1.980 2.078 67,236 +0.04(+1.86%)
Oct 24, 2022 1.900 2.050 1.868 2.040 112,361 +0.19(+10.27%)
Oct 21, 2022 1.867 1.869 1.800 1.850 23,143 +0.04(+2.21%)
Oct 20, 2022 1.770 1.850 1.750 1.810 20,353 +0.05(+2.84%)
Oct 19, 2022 1.790 1.797 1.720 1.760 15,718 -0.01(-0.56%)
Oct 18, 2022 1.850 1.920 1.770 1.770 39,330 -0.04(-2.21%)
Oct 17, 2022 1.730 1.810 1.700 1.810 55,032 +0.10(+5.85%)
Oct 14, 2022 1.750 1.827 1.710 1.710 42,890 -0.02(-1.16%)
Oct 13, 2022 1.714 1.770 1.710 1.730 4,643 +0.01(+0.58%)
Oct 12, 2022 1.720 1.765 1.710 1.720 25,631 -0.09(-4.97%)
Oct 11, 2022 1.800 1.894 1.770 1.810 16,276 -0.04(-2.16%)
Oct 10, 2022 1.900 1.940 1.850 1.850 27,723 -0.10(-5.13%)
Oct 07, 2022 2.060 2.065 1.860 1.950 18,441 -0.02(-1.02%)
Oct 06, 2022 2.090 2.146 1.940 1.970 64,137 -0.08(-3.90%)
Oct 05, 2022 2.080 2.095 1.920 2.050 53,680 +0.01(+0.49%)
Oct 04, 2022 2.050 2.120 1.900 2.040 127,311 +0.17(+9.09%)
Oct 03, 2022 1.750 1.920 1.750 1.870 37,763 +0.08(+4.47%)
Sep 30, 2022 1.820 1.890 1.750 1.790 43,340 +0.07(+4.07%)
Sep 29, 2022 1.870 1.900 1.710 1.720 31,247 -0.21(-10.88%)
Sep 28, 2022 1.670 1.953 1.710 1.930 94,979 +0.21(+12.21%)
Sep 27, 2022 1.900 1.900 1.700 1.720 44,713 -0.13(-7.20%)
Sep 26, 2022 1.810 1.900 1.810 1.853 19,663 -0.02(-0.88%)
Sep 23, 2022 1.880 1.910 1.800 1.870 70,914 +0.05(+2.75%)
Sep 22, 2022 1.880 1.930 1.800 1.820 36,604 -0.02(-1.09%)
Sep 21, 2022 1.990 1.990 1.800 1.840 46,045 -0.10(-5.15%)
Sep 20, 2022 1.960 1.970 1.850 1.940 29,353 +0.00(+0.00%)
Sep 19, 2022 2.000 2.060 1.850 1.940 68,775 -0.12(-5.83%)
Sep 16, 2022 1.930 2.100 1.840 2.060 104,496 +0.11(+5.64%)
Sep 15, 2022 1.870 1.980 1.870 1.950 72,618 -0.03(-1.52%)
Sep 14, 2022 2.030 2.068 1.800 1.980 228,590 -0.09(-4.35%)
Sep 13, 2022 2.100 2.790 1.950 2.070 1,766,997 -0.04(-1.90%)
Sep 12, 2022 2.190 2.230 2.070 2.110 57,627 -0.12(-5.38%)
Sep 09, 2022 2.020 2.290 2.020 2.230 142,711 +0.11(+5.19%)
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.