Fresh Tracks Therapeutics Inc. (FRTX) Historical Stock Data

0.92 ↑0.01 (1.11%)

As of December 18, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, FRTX is up 0.16% a day on average. There have been 20 days where Fresh Tracks Therapeutics Inc. closed green and 10 days where FRTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.88	0.92	↑$0.04 (4.44%)	0.88	0.92	1.24K
2024-05-02	0.91	0.91	↑$0.00 (0.00%)	0.91	0.91	2.37K
2024-05-01	0.91	0.94	↑$0.02 (2.72%)	0.89	0.94	200.61K
2024-04-30	0.91	0.91	↑$0.00 (0.00%)	0.91	0.91	483
2024-04-29	0.92	0.91	↓$0.01 (-1.13%)	0.91	0.92	2.91K
2024-04-26	0.91	0.91	↑$0.00 (0.00%)	0.91	0.92	795
2024-04-25	0.91	0.92	↑$0.01 (1.16%)	0.91	0.92	422
2024-04-24	0.92	0.93	↑$0.01 (1.09%)	0.90	0.93	13.43K
2024-04-23	0.91	0.91	↑$0.00 (0.00%)	0.91	0.92	510
2024-04-22	0.90	0.91	↑$0.01 (1.10%)	0.90	0.92	17.36K
2024-04-19	0.91	0.90	↓$0.00 (-0.52%)	0.90	0.91	18.72K
2024-04-18	0.91	0.91	↑$0.00 (0.00%)	0.90	0.91	1.78K
2024-04-17	0.90	0.91	↑$0.01 (0.83%)	0.90	0.91	1.29K
2024-04-16	0.90	0.90	↑$0.00 (0.00%)	0.90	0.90	1.64K
2024-04-15	0.90	0.88	↓$0.02 (-2.21%)	0.88	0.93	26.94K
2024-04-12	0.91	0.91	↓$0.00 (-0.19%)	0.91	0.91	1.34K
2024-04-11	0.91	0.91	↑$0.00 (0.44%)	0.90	0.91	1.06K
2024-04-10	0.88	0.91	↑$0.03 (3.62%)	0.88	0.91	2.70K
2024-04-09	0.88	0.88	↑$0.00 (0.00%)	0.87	0.88	18.58K
2024-04-08	0.91	0.88	↓$0.03 (-3.80%)	0.88	0.91	848
2024-04-05	0.95	0.91	↓$0.04 (-4.18%)	0.91	0.95	2.21K
2024-04-04	0.94	0.91	↓$0.03 (-3.64%)	0.91	0.94	7.36K
2024-04-03	0.88	0.92	↑$0.04 (4.27%)	0.88	0.92	15.72K
2024-04-02	0.90	0.89	↓$0.01 (-1.10%)	0.89	0.90	9.20K
2024-04-01	0.89	0.90	↑$0.01 (1.13%)	0.89	0.91	1.87K
2024-03-28	0.90	0.90	↑$0.00 (0.27%)	0.90	0.91	7.88K
2024-03-27	0.88	0.90	↑$0.02 (2.02%)	0.88	0.94	68.28K
2024-03-26	0.87	0.88	↑$0.01 (1.40%)	0.87	0.89	2.02K
2024-03-25	0.90	0.87	↓$0.03 (-2.79%)	0.86	0.93	15.56K
2024-03-22	0.91	0.91	↓$0.00 (-0.11%)	0.91	0.91	456