Fresh Tracks Therapeutics Inc. (FRTX) Historical Stock Data
0.91 ↑0.00 (0.00%)
As of December 18, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, FRTX is down -0.10% a day on average. There have been 18 days where Fresh Tracks Therapeutics Inc. closed green and 12 days where FRTX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-21 | 0.93 | 0.92 | ↓$0.01 (-0.81%) | 0.92 | 0.93 | 1.47K |
2024-03-20 | 0.91 | 0.93 | ↑$0.02 (1.65%) | 0.91 | 0.93 | 1.66K |
2024-03-19 | 0.90 | 0.91 | ↑$0.01 (0.93%) | 0.90 | 0.91 | 6.62K |
2024-03-18 | 0.91 | 0.90 | ↓$0.01 (-0.99%) | 0.90 | 0.91 | 5.49K |
2024-03-15 | 0.91 | 0.92 | ↑$0.01 (1.29%) | 0.91 | 0.92 | 4.41K |
2024-03-14 | 0.90 | 0.91 | ↑$0.01 (0.66%) | 0.90 | 0.91 | 5.94K |
2024-03-13 | 0.90 | 0.91 | ↑$0.01 (1.10%) | 0.90 | 0.93 | 13.76K |
2024-03-12 | 0.95 | 0.92 | ↓$0.03 (-3.31%) | 0.91 | 0.95 | 6.87K |
Create an account or log in to view more rows.
$FRTX I love you!
$FRTX just go up
$FRTX not worrying
$FRTX Waiting waiting waiting — you know for what !!! Announcement!!!
$FRTX Like if the Hedgies are fucked
$FRTX keep it going
$FRTX take what we can get
$FRTX I need a smoke after this trade
$FRTX might see a whole 1% green
$FRTX Fake dip news.