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 18, 2023 0.7900 0 -0.02(-2.48%)
Dec 15, 2023 0.8310 0.8750 0.8101 0.8101 52,830 -0.05(-5.81%)
Dec 14, 2023 0.8000 0.8900 0.8000 0.8601 19,844 +0.01(+1.07%)
Dec 13, 2023 0.8300 0.8686 0.8000 0.8510 28,912 +0.01(+0.71%)
Dec 12, 2023 0.8400 0.8610 0.8300 0.8450 14,235 -0.02(-1.86%)
Dec 11, 2023 0.8822 0.9150 0.8001 0.8610 6,583 -0.05(-5.91%)
Dec 08, 2023 0.9100 0.9300 0.9000 0.9151 16,146 -0.00(-0.09%)
Dec 07, 2023 0.9300 0.9400 0.9002 0.9159 75,349 +0.03(+2.91%)
Dec 06, 2023 0.8800 0.8900 0.8501 0.8900 22,485 +0.04(+4.69%)
Dec 05, 2023 0.8400 0.8900 0.8400 0.8501 15,283 -0.03(-2.99%)
Dec 04, 2023 0.8317 0.8764 0.8201 0.8763 38,362 +0.06(+6.85%)
Dec 01, 2023 0.8400 0.8500 0.8201 0.8201 20,247 -0.02(-2.95%)
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%)
Sep 01, 2023 0.6200 0.6500 0.6150 0.6210 18,618 -0.02(-2.97%)
Aug 31, 2023 0.6400 0.6599 0.6301 0.6400 13,450 -0.03(-3.76%)
Aug 30, 2023 0.6351 0.6823 0.6350 0.6650 7,258 +0.03(+5.29%)
Aug 29, 2023 0.6318 0.6633 0.6316 0.6316 17,944 -0.01(-2.32%)
Aug 28, 2023 0.6300 0.6650 0.6300 0.6466 25,953 -0.00(-0.48%)
Aug 25, 2023 0.6151 0.6497 0.6151 0.6497 12,652 +0.00(+0.73%)
Aug 24, 2023 0.6200 0.6450 0.6150 0.6450 18,104 +0.03(+4.03%)
Aug 23, 2023 0.6125 0.6500 0.6125 0.6200 45,231 -0.02(-2.97%)
Aug 22, 2023 0.6500 0.6501 0.6102 0.6390 46,428 +0.01(+1.36%)
Aug 21, 2023 0.6100 0.6304 0.6100 0.6304 7,999 +0.01(+2.17%)
Aug 18, 2023 0.6000 0.6405 0.6000 0.6170 15,947 -0.02(-2.79%)
Aug 17, 2023 0.6253 0.6600 0.6111 0.6347 23,999 -0.02(-2.35%)
Aug 16, 2023 0.5978 0.6500 0.5978 0.6500 48,228 +0.04(+6.52%)
Aug 15, 2023 0.6100 0.6179 0.6096 0.6102 34,855 -0.01(-1.25%)
Aug 14, 2023 0.6080 0.6290 0.6080 0.6179 51,489 -0.00(-0.34%)
Aug 11, 2023 0.6290 0.6499 0.6120 0.6200 19,288 +0.01(+1.21%)
Aug 10, 2023 0.6100 0.6399 0.6005 0.6126 28,372 -0.01(-1.19%)
Aug 09, 2023 0.6470 0.6549 0.6100 0.6200 158,848 -0.04(-5.34%)
Aug 08, 2023 0.6550 0.6626 0.6369 0.6550 73,140 -0.00(-0.12%)
Aug 07, 2023 0.6512 0.6600 0.6310 0.6558 116,220 -0.00(-0.64%)
Aug 04, 2023 0.7131 0.7330 0.6500 0.6600 169,352 -0.05(-7.17%)
Aug 03, 2023 0.7100 0.7345 0.7030 0.7110 44,908 +0.00(+0.14%)
Aug 02, 2023 0.7400 0.7390 0.7100 0.7100 75,252 -0.02(-3.01%)
Aug 01, 2023 0.7250 0.7400 0.7126 0.7320 89,803 +0.00(+0.27%)
Jul 31, 2023 0.7600 0.7600 0.7068 0.7300 107,682 -0.02(-2.69%)
Jul 28, 2023 0.7500 0.7598 0.7010 0.7502 204,780 +0.01(+0.78%)
Jul 27, 2023 0.7500 0.7800 0.7198 0.7444 122,757 -0.01(-1.14%)
Jul 26, 2023 0.7599 0.7738 0.7200 0.7530 143,101 -0.04(-5.60%)
Jul 25, 2023 0.7500 0.8300 0.7300 0.7977 341,539 +0.02(+2.77%)
Jul 24, 2023 0.8749 0.8800 0.7648 0.7762 990,469 -0.17(-18.29%)
Jul 21, 2023 0.9400 1.100 0.7700 0.9500 32,527,784 +0.27(+39.58%)
Jul 20, 2023 0.7059 0.7244 0.6649 0.6806 97,078 -0.04(-6.05%)
Jul 19, 2023 0.7220 0.7299 0.7005 0.7244 22,920 -0.01(-0.74%)
Jul 18, 2023 0.7500 0.7490 0.7110 0.7298 44,669 +0.00(+0.52%)
Jul 17, 2023 0.7200 0.7500 0.7200 0.7260 28,551 +0.02(+2.24%)
Jul 14, 2023 0.6950 0.7299 0.6950 0.7101 46,833 +0.01(+0.71%)
Jul 13, 2023 0.7100 0.7400 0.6901 0.7051 62,242 -0.02(-2.08%)
Jul 12, 2023 0.7275 0.7497 0.7103 0.7201 85,963 -0.03(-3.99%)
Jul 11, 2023 0.7010 0.7534 0.7010 0.7500 70,522 +0.03(+4.15%)
Jul 10, 2023 0.7000 0.7400 0.6951 0.7201 69,320 +0.01(+0.87%)
Jul 07, 2023 0.7560 0.7560 0.7104 0.7139 71,980 -0.02(-2.22%)
Jul 06, 2023 0.7550 0.7589 0.7191 0.7301 99,391 -0.03(-3.93%)
Jul 05, 2023 0.7200 0.7900 0.7031 0.7600 281,203 +0.04(+5.53%)
Jul 03, 2023 0.6917 0.7299 0.6901 0.7202 50,295 +0.02(+2.69%)
Jun 30, 2023 0.6787 0.7070 0.6787 0.7013 60,010 +0.02(+2.98%)
Jun 29, 2023 0.6800 0.7089 0.6663 0.6810 143,583 -0.03(-4.04%)
Jun 28, 2023 0.6801 0.7258 0.6801 0.7097 62,704 -0.01(-1.11%)
Jun 27, 2023 0.7198 0.7198 0.6750 0.7177 105,738 -0.00(-0.29%)
Jun 26, 2023 0.7100 0.7299 0.6825 0.7198 150,943 -0.00(-0.03%)
Jun 23, 2023 0.7100 0.7455 0.7054 0.7200 92,637 +0.01(+2.07%)
Jun 22, 2023 0.7500 0.7500 0.6754 0.7054 163,709 -0.04(-4.97%)
Jun 21, 2023 0.7002 0.7700 0.7002 0.7423 184,277 +0.04(+6.01%)
Jun 20, 2023 0.7801 0.7801 0.6503 0.7002 774,697 -0.10(-12.47%)
Jun 16, 2023 0.9000 0.9010 0.7950 0.8000 769,080 -0.10(-11.14%)
Jun 15, 2023 0.9488 0.9940 0.8098 0.9003 4,453,549 +0.37(+71.13%)
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%)
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.