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 (%)
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%)
Mar 01, 2023 1.830 1.850 1.764 1.800 27,443 +0.01(+0.55%)
Feb 28, 2023 1.770 1.790 1.770 1.790 1,704 -0.03(-1.72%)
Feb 27, 2023 1.730 1.830 1.730 1.821 19,526 +0.04(+2.33%)
Feb 24, 2023 1.900 1.909 1.710 1.780 14,300 -0.12(-6.32%)
Feb 23, 2023 1.810 1.928 1.810 1.900 3,297 +0.04(+2.15%)
Feb 22, 2023 1.830 2.040 1.800 1.860 22,375 +0.03(+1.64%)
Feb 21, 2023 1.950 1.950 1.830 1.830 8,060 -0.14(-7.11%)
Feb 17, 2023 1.890 1.970 1.857 1.970 2,034 +0.11(+5.91%)
Feb 16, 2023 1.900 1.992 1.860 1.860 18,706 -0.03(-1.51%)
Feb 15, 2023 1.890 1.890 1.800 1.889 5,363 +0.06(+3.20%)
Feb 14, 2023 1.850 1.910 1.766 1.830 16,862 -0.02(-1.08%)
Feb 13, 2023 2.000 2.000 1.830 1.850 17,383 -0.15(-7.27%)
Feb 10, 2023 2.000 2.040 1.960 1.995 6,522 +0.03(+1.27%)
Feb 09, 2023 2.100 2.100 1.955 1.970 15,907 -0.14(-6.56%)
Feb 08, 2023 2.370 2.370 2.021 2.108 21,289 -0.25(-10.67%)
Feb 07, 2023 2.420 2.440 2.250 2.360 17,558 -0.07(-2.88%)
Feb 06, 2023 2.350 2.477 2.342 2.430 8,768 +0.02(+0.83%)
Feb 03, 2023 2.310 2.490 2.310 2.410 17,687 +0.01(+0.42%)
Feb 02, 2023 2.440 2.510 2.390 2.400 41,625 -0.01(-0.41%)
Feb 01, 2023 2.300 2.470 2.300 2.410 9,783 +0.06(+2.55%)
Jan 31, 2023 2.300 2.350 2.250 2.350 22,672 +0.04(+1.74%)
Jan 30, 2023 2.490 2.490 2.180 2.310 39,561 -0.19(-7.60%)
Jan 27, 2023 2.480 2.530 2.450 2.500 22,082 +0.02(+0.81%)
Jan 26, 2023 2.500 2.540 2.430 2.480 21,637 +0.02(+0.81%)
Jan 25, 2023 2.400 2.490 2.400 2.460 35,634 +0.06(+2.50%)
Jan 24, 2023 2.330 2.400 2.300 2.400 27,268 +0.08(+3.45%)
Jan 23, 2023 2.230 2.389 2.220 2.320 52,641 +0.06(+2.65%)
Jan 20, 2023 2.220 2.580 2.141 2.260 203,236 +0.04(+1.80%)
Jan 19, 2023 1.870 2.240 1.870 2.220 348,784 +0.36(+19.35%)
Jan 18, 2023 2.000 2.140 1.765 1.860 229,533 -0.13(-6.53%)
Jan 17, 2023 1.760 1.998 1.760 1.990 192,338 +0.27(+15.66%)
Jan 13, 2023 1.700 1.800 1.650 1.720 115,458 -0.03(-1.69%)
Jan 12, 2023 1.890 1.890 1.700 1.750 107,920 -0.09(-4.89%)
Jan 11, 2023 1.700 2.000 1.640 1.840 1,355,179 +0.13(+7.60%)
Jan 10, 2023 1.790 1.790 1.650 1.710 11,308 +0.00(+0.00%)
Jan 09, 2023 1.690 1.790 1.670 1.710 53,703 +0.02(+1.19%)
Jan 06, 2023 1.610 1.690 1.600 1.690 52,516 +0.03(+2.11%)
Jan 05, 2023 1.670 1.680 1.600 1.655 30,235 +0.03(+2.16%)
Jan 04, 2023 1.760 1.860 1.600 1.620 109,678 -0.17(-9.50%)
Jan 03, 2023 1.450 1.980 1.419 1.790 346,308 +0.29(+19.33%)
Dec 30, 2022 1.390 1.500 1.390 1.500 26,983 +0.03(+2.04%)
Dec 29, 2022 1.370 1.470 1.330 1.470 58,624 +0.10(+7.30%)
Dec 28, 2022 1.300 1.382 1.300 1.370 26,968 +0.04(+3.01%)
Dec 27, 2022 1.350 1.360 1.310 1.330 15,379 -0.05(-3.62%)
Dec 23, 2022 1.350 1.430 1.350 1.380 12,025 +0.01(+0.73%)
Dec 22, 2022 1.380 1.430 1.370 1.370 13,735 -0.08(-5.52%)
Dec 21, 2022 1.450 1.500 1.361 1.450 20,654 -0.01(-0.68%)
Dec 20, 2022 1.350 1.470 1.350 1.460 22,790 +0.09(+6.57%)
Dec 19, 2022 1.420 1.430 1.350 1.370 13,164 -0.10(-6.80%)
Dec 16, 2022 1.430 1.530 1.400 1.470 15,657 +0.04(+2.80%)
Dec 15, 2022 1.480 1.480 1.400 1.430 10,416 -0.03(-2.05%)
Dec 14, 2022 1.410 1.465 1.410 1.460 8,660 -0.02(-1.35%)
Dec 13, 2022 1.350 1.510 1.350 1.480 16,449 +0.10(+7.25%)
Dec 12, 2022 1.520 1.600 1.310 1.380 81,745 -0.19(-12.10%)
Dec 09, 2022 1.570 1.600 1.556 1.570 11,855 +0.00(+0.00%)
Dec 08, 2022 1.600 1.650 1.500 1.570 20,248 -0.03(-1.88%)
Dec 07, 2022 1.710 1.710 1.600 1.600 23,563 -0.06(-3.61%)
Dec 06, 2022 1.840 1.835 1.655 1.660 32,465 -0.14(-7.78%)
Dec 05, 2022 1.830 1.900 1.800 1.800 24,333 -0.04(-2.17%)
Dec 02, 2022 1.850 1.890 1.810 1.840 14,802 -0.05(-2.65%)
Dec 01, 2022 1.830 1.950 1.830 1.890 25,151 -0.01(-0.53%)
Nov 30, 2022 1.930 1.990 1.890 1.900 22,569 -0.05(-2.56%)
Nov 29, 2022 1.960 1.990 1.817 1.950 19,014 +0.13(+7.14%)
Nov 28, 2022 1.850 1.959 1.800 1.820 11,373 -0.12(-6.19%)
Nov 25, 2022 1.770 1.940 1.770 1.940 5,033 +0.13(+7.18%)
Nov 23, 2022 1.940 2.010 1.780 1.810 77,633 -0.16(-8.12%)
Nov 22, 2022 1.980 2.020 1.880 1.970 27,126 +0.10(+5.35%)
Nov 21, 2022 1.920 1.970 1.870 1.870 18,370 -0.10(-5.08%)
Nov 18, 2022 2.080 2.249 1.970 1.970 28,618 -0.16(-7.51%)
Nov 17, 2022 2.310 2.310 2.090 2.130 47,910 -0.10(-4.48%)
Nov 16, 2022 2.120 2.640 2.050 2.230 369,021 +0.15(+7.21%)
Nov 15, 2022 1.990 2.090 1.976 2.080 45,024 +0.08(+4.00%)
Nov 14, 2022 1.930 2.040 1.880 2.000 33,401 +0.12(+6.38%)
Nov 11, 2022 1.710 1.904 1.710 1.880 41,350 +0.11(+6.21%)
Nov 10, 2022 1.730 1.780 1.710 1.770 17,695 +0.04(+2.31%)
Nov 09, 2022 1.730 1.730 1.720 1.730 12,042 +0.00(+0.00%)
Nov 08, 2022 1.730 1.785 1.730 1.730 13,784 -0.03(-1.70%)
Nov 07, 2022 1.700 1.780 1.700 1.760 29,499 +0.02(+1.15%)
Nov 04, 2022 1.790 1.820 1.710 1.740 20,395 -0.05(-2.79%)
Nov 03, 2022 1.860 1.860 1.790 1.790 21,616 -0.04(-2.19%)
Nov 02, 2022 1.950 2.130 1.820 1.830 36,356 -0.12(-6.15%)
Nov 01, 2022 1.890 1.950 1.750 1.950 51,713 +0.05(+2.63%)
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.