Fresh Tracks Therapeutics, Inc. (FRTX)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9100

+0.0025

(+0.28%)

As of 01:56PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.9100	0.9100	0.9000	0.9100	0.9100	1,475
17 Apr 2024	0.9000	0.9100	0.9000	0.9100	0.9100	1,300
16 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,600
15 Apr 2024	0.9000	0.9300	0.8800	0.8800	0.8800	26,900
12 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,300
11 Apr 2024	0.9100	0.9100	0.9000	0.9100	0.9100	1,100
10 Apr 2024	0.8800	0.9100	0.8800	0.9100	0.9100	2,700
09 Apr 2024	0.8800	0.8800	0.8700	0.8800	0.8800	18,600
08 Apr 2024	0.9100	0.9100	0.8800	0.8800	0.8800	800
05 Apr 2024	0.9500	0.9500	0.9100	0.9100	0.9100	2,300
04 Apr 2024	0.9400	0.9400	0.9100	0.9100	0.9100	7,400
03 Apr 2024	0.8800	0.9200	0.8800	0.9200	0.9200	15,700
02 Apr 2024	0.9000	0.9000	0.8900	0.8900	0.8900	9,200
01 Apr 2024	0.8900	0.9100	0.8900	0.9000	0.9000	1,900
28 Mar 2024	0.9000	0.9100	0.9000	0.9000	0.9000	7,900
27 Mar 2024	0.8800	0.9400	0.8800	0.9000	0.9000	68,300
26 Mar 2024	0.8700	0.8900	0.8700	0.8800	0.8800	2,000
25 Mar 2024	0.9000	0.9300	0.8600	0.8700	0.8700	15,600
22 Mar 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
21 Mar 2024	0.9300	0.9300	0.9200	0.9200	0.9200	1,500
20 Mar 2024	0.9100	0.9300	0.9100	0.9300	0.9300	1,700
19 Mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	6,600
18 Mar 2024	0.9100	0.9100	0.9000	0.9000	0.9000	5,500
15 Mar 2024	0.9100	0.9200	0.9100	0.9200	0.9200	4,400
14 Mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	5,900
13 Mar 2024	0.9000	0.9300	0.9000	0.9100	0.9100	13,800
12 Mar 2024	0.9500	0.9500	0.9100	0.9200	0.9200	6,900
11 Mar 2024	0.9100	0.9200	0.9100	0.9100	0.9100	7,900
08 Mar 2024	0.9100	0.9500	0.9100	0.9100	0.9100	1,700
07 Mar 2024	0.9100	0.9200	0.9100	0.9100	0.9100	9,600
06 Mar 2024	0.9300	0.9400	0.9300	0.9400	0.9400	3,700
05 Mar 2024	0.9400	0.9500	0.9300	0.9300	0.9300	29,900
04 Mar 2024	0.9400	0.9400	0.9100	0.9300	0.9300	6,800
01 Mar 2024	0.9100	0.9500	0.9100	0.9400	0.9400	3,400
29 Feb 2024	0.9000	0.9400	0.9000	0.9400	0.9400	31,200
28 Feb 2024	0.9100	0.9100	0.9000	0.9100	0.9100	2,400
27 Feb 2024	0.9100	0.9200	0.9000	0.9000	0.9000	7,200
26 Feb 2024	0.9000	0.9100	0.9000	0.9100	0.9100	23,300
23 Feb 2024	0.9000	0.9300	0.9000	0.9100	0.9100	13,600
22 Feb 2024	0.9000	0.9300	0.9000	0.9000	0.9000	24,900
21 Feb 2024	0.9000	0.9200	0.9000	0.9200	0.9200	26,100
20 Feb 2024	0.9300	0.9300	0.8800	0.9100	0.9100	133,900
16 Feb 2024	0.9900	0.9900	0.9800	0.9900	0.9900	46,600
15 Feb 2024	0.9900	1.0000	0.9900	0.9900	0.9900	7,200
14 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9900	24,200
13 Feb 2024	0.9900	0.9900	0.9800	0.9900	0.9900	53,400
12 Feb 2024	0.9900	1.0000	0.9900	0.9900	0.9900	17,600
09 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9900	3,900
08 Feb 2024	0.9800	0.9900	0.9500	0.9800	0.9800	25,200
07 Feb 2024	0.9800	0.9900	0.9800	0.9900	0.9900	8,800
06 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	12,500
05 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	4,400
02 Feb 2024	0.9700	1.0000	0.9700	0.9900	0.9900	19,500
01 Feb 2024	0.9400	0.9800	0.9400	0.9800	0.9800	6,700
31 Jan 2024	0.9700	1.0000	0.9700	0.9700	0.9700	19,400
30 Jan 2024	0.9900	0.9900	0.9700	0.9700	0.9700	37,100
29 Jan 2024	0.9800	1.0100	0.9800	0.9800	0.9800	10,500
26 Jan 2024	0.9700	1.0000	0.9700	0.9800	0.9800	1,800
25 Jan 2024	0.9800	1.0000	0.9700	0.9800	0.9800	33,000
24 Jan 2024	0.9700	0.9800	0.9700	0.9700	0.9700	5,900
23 Jan 2024	0.9800	0.9900	0.9800	0.9900	0.9900	4,700
22 Jan 2024	0.9700	0.9900	0.9700	0.9800	0.9800	5,800
19 Jan 2024	0.9800	0.9900	0.9700	0.9800	0.9800	24,300
18 Jan 2024	0.9900	1.0000	0.9800	0.9800	0.9800	15,900
17 Jan 2024	0.9800	1.0000	0.9800	1.0000	1.0000	16,800
16 Jan 2024	0.9800	1.0000	0.9800	0.9800	0.9800	5,700
12 Jan 2024	0.9800	0.9900	0.9800	0.9800	0.9800	14,700
11 Jan 2024	0.9700	0.9800	0.9700	0.9800	0.9800	4,900
10 Jan 2024	0.9700	0.9900	0.9700	0.9900	0.9900	24,000
09 Jan 2024	0.9400	1.0000	0.9400	1.0000	1.0000	60,700
08 Jan 2024	0.9300	1.0000	0.9300	0.9700	0.9700	138,100
05 Jan 2024	0.9100	0.9400	0.9100	0.9200	0.9200	35,000
04 Jan 2024	0.9100	0.9400	0.9000	0.9100	0.9100	65,600
03 Jan 2024	0.8800	0.9400	0.8800	0.9200	0.9200	43,400
02 Jan 2024	0.8700	0.9200	0.8700	0.9000	0.9000	14,700
29 Dec 2023	0.8900	0.9000	0.8700	0.8800	0.8800	129,400
28 Dec 2023	0.8900	0.9500	0.8800	0.9100	0.9100	220,300
27 Dec 2023	0.8000	0.8400	0.7200	0.8100	0.8100	60,900
26 Dec 2023	0.8000	0.8100	0.7900	0.8100	0.8100	21,200
22 Dec 2023	0.7800	0.8300	0.7800	0.8000	0.8000	33,500
21 Dec 2023	0.8000	0.8600	0.8000	0.8200	0.8200	85,100
20 Dec 2023	0.8000	0.8800	0.7700	0.8000	0.8000	172,500
19 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
18 Dec 2023	0.8300	0.8900	0.7800	0.7900	0.7900	101,300
15 Dec 2023	0.8300	0.8700	0.8100	0.8100	0.8100	52,800
14 Dec 2023	0.8000	0.8900	0.8000	0.8600	0.8600	20,300
13 Dec 2023	0.8300	0.8700	0.8000	0.8500	0.8500	28,900
12 Dec 2023	0.8400	0.8600	0.8300	0.8500	0.8500	14,200
11 Dec 2023	0.8800	0.9200	0.8000	0.8600	0.8600	6,600
08 Dec 2023	0.9100	0.9300	0.9000	0.9200	0.9200	16,100
07 Dec 2023	0.9300	0.9400	0.9000	0.9200	0.9200	75,300
06 Dec 2023	0.8800	0.8900	0.8500	0.8900	0.8900	22,500
05 Dec 2023	0.8400	0.8900	0.8400	0.8500	0.8500	15,300
04 Dec 2023	0.8300	0.8800	0.8200	0.8800	0.8800	38,400
01 Dec 2023	0.8400	0.8500	0.8200	0.8200	0.8200	20,200
30 Nov 2023	0.8000	0.8500	0.7600	0.8500	0.8500	142,500
29 Nov 2023	0.7800	0.8200	0.7800	0.8100	0.8100	33,900
28 Nov 2023	0.7900	0.7900	0.7700	0.7900	0.7900	52,000
27 Nov 2023	0.7800	0.7900	0.7700	0.7800	0.7800	82,100
24 Nov 2023	0.7700	0.8000	0.7700	0.7900	0.7900	8,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6423-0.0014(-0.22%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.73+0.04(+0.05%)

GOLD2,396.10+7.70(+0.32%)

Bitcoin AUD97,663.38+1,547.65(+1.61%)

Fresh Tracks Therapeutics, Inc. (FRTX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6423
-0.0014(-0.22%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.73
+0.04(+0.05%)

GOLD
2,396.10
+7.70(+0.32%)

Bitcoin AUD
97,663.38
+1,547.65(+1.61%)