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 (%)
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%)
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.