Fresh Tracks Therapeutics, Inc. (FRTX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9001

-0.0112

(-1.23%)

At close: 03:41PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	5,500
May 10, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	300
May 09, 2024	0.8900	0.9300	0.8900	0.9200	0.9200	7,300
May 08, 2024	0.9100	0.9400	0.9000	0.9400	0.9400	32,800
May 07, 2024	0.9300	0.9300	0.8900	0.9000	0.9000	4,500
May 06, 2024	0.8800	0.9300	0.8800	0.9300	0.9300	2,200
May 03, 2024	0.8800	0.9200	0.8800	0.9200	0.9200	1,300
May 02, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,400
May 01, 2024	0.9100	0.9400	0.8900	0.9400	0.9400	200,600
Apr 30, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Apr 29, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	2,900
Apr 26, 2024	0.9100	0.9200	0.9100	0.9100	0.9100	800
Apr 25, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	400
Apr 24, 2024	0.9200	0.9300	0.9000	0.9300	0.9300	13,400
Apr 23, 2024	0.9100	0.9200	0.9100	0.9100	0.9100	500
Apr 22, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	17,400
Apr 19, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	18,700
Apr 18, 2024	0.9100	0.9100	0.9000	0.9100	0.9100	1,800
Apr 17, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	1,300
Apr 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,600
Apr 15, 2024	0.9000	0.9300	0.8800	0.8800	0.8800	26,900
Apr 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,300
Apr 11, 2024	0.9100	0.9100	0.9000	0.9100	0.9100	1,100
Apr 10, 2024	0.8800	0.9100	0.8800	0.9100	0.9100	2,700
Apr 09, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	18,600
Apr 08, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	800
Apr 05, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	2,300
Apr 04, 2024	0.9400	0.9400	0.9100	0.9100	0.9100	7,400
Apr 03, 2024	0.8800	0.9200	0.8800	0.9200	0.9200	15,700
Apr 02, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	9,200
Apr 01, 2024	0.8900	0.9100	0.8900	0.9000	0.9000	1,900
Mar 28, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	7,900
Mar 27, 2024	0.8800	0.9400	0.8800	0.9000	0.9000	68,300
Mar 26, 2024	0.8700	0.8900	0.8700	0.8800	0.8800	2,000
Mar 25, 2024	0.9000	0.9300	0.8600	0.8700	0.8700	15,600
Mar 22, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Mar 21, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	1,500
Mar 20, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	1,700
Mar 19, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	6,600
Mar 18, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	5,500
Mar 15, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	4,400
Mar 14, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	5,900
Mar 13, 2024	0.9000	0.9300	0.9000	0.9100	0.9100	13,800
Mar 12, 2024	0.9500	0.9500	0.9100	0.9200	0.9200	6,900
Mar 11, 2024	0.9100	0.9200	0.9100	0.9100	0.9100	7,900
Mar 08, 2024	0.9100	0.9500	0.9100	0.9100	0.9100	1,700
Mar 07, 2024	0.9100	0.9200	0.9100	0.9100	0.9100	9,600
Mar 06, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	3,700
Mar 05, 2024	0.9400	0.9500	0.9300	0.9300	0.9300	29,900
Mar 04, 2024	0.9400	0.9400	0.9100	0.9300	0.9300	6,800
Mar 01, 2024	0.9100	0.9500	0.9100	0.9400	0.9400	3,400
Feb 29, 2024	0.9000	0.9400	0.9000	0.9400	0.9400	31,200
Feb 28, 2024	0.9100	0.9100	0.9000	0.9100	0.9100	2,400
Feb 27, 2024	0.9100	0.9200	0.9000	0.9000	0.9000	7,200
Feb 26, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	23,300
Feb 23, 2024	0.9000	0.9300	0.9000	0.9100	0.9100	13,600
Feb 22, 2024	0.9000	0.9300	0.9000	0.9000	0.9000	24,900
Feb 21, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	26,100
Feb 20, 2024	0.9300	0.9300	0.8800	0.9100	0.9100	133,900
Feb 16, 2024	0.9900	0.9900	0.9800	0.9900	0.9900	46,600
Feb 15, 2024	0.9900	1.0000	0.9900	0.9900	0.9900	7,200
Feb 14, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	24,200
Feb 13, 2024	0.9900	0.9900	0.9800	0.9900	0.9900	53,400
Feb 12, 2024	0.9900	1.0000	0.9900	0.9900	0.9900	17,600
Feb 09, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	3,900
Feb 08, 2024	0.9800	0.9900	0.9500	0.9800	0.9800	25,200
Feb 07, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	8,800
Feb 06, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	12,500
Feb 05, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	4,400
Feb 02, 2024	0.9700	1.0000	0.9700	0.9900	0.9900	19,500
Feb 01, 2024	0.9400	0.9800	0.9400	0.9800	0.9800	6,700
Jan 31, 2024	0.9700	1.0000	0.9700	0.9700	0.9700	19,400
Jan 30, 2024	0.9900	0.9900	0.9700	0.9700	0.9700	37,100
Jan 29, 2024	0.9800	1.0100	0.9800	0.9800	0.9800	10,500
Jan 26, 2024	0.9700	1.0000	0.9700	0.9800	0.9800	1,800
Jan 25, 2024	0.9800	1.0000	0.9700	0.9800	0.9800	33,000
Jan 24, 2024	0.9700	0.9800	0.9700	0.9700	0.9700	5,900
Jan 23, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	4,700
Jan 22, 2024	0.9700	0.9900	0.9700	0.9800	0.9800	5,800
Jan 19, 2024	0.9800	0.9900	0.9700	0.9800	0.9800	24,300
Jan 18, 2024	0.9900	1.0000	0.9800	0.9800	0.9800	15,900
Jan 17, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	16,800
Jan 16, 2024	0.9800	1.0000	0.9800	0.9800	0.9800	5,700
Jan 12, 2024	0.9800	0.9900	0.9800	0.9800	0.9800	14,700
Jan 11, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	4,900
Jan 10, 2024	0.9700	0.9900	0.9700	0.9900	0.9900	24,000
Jan 09, 2024	0.9400	1.0000	0.9400	1.0000	1.0000	60,700
Jan 08, 2024	0.9300	1.0000	0.9300	0.9700	0.9700	138,100
Jan 05, 2024	0.9100	0.9400	0.9100	0.9200	0.9200	35,000
Jan 04, 2024	0.9100	0.9400	0.9000	0.9100	0.9100	65,600
Jan 03, 2024	0.8800	0.9400	0.8800	0.9200	0.9200	43,400
Jan 02, 2024	0.8700	0.9200	0.8700	0.9000	0.9000	14,700
Dec 29, 2023	0.8900	0.9000	0.8700	0.8800	0.8800	129,400
Dec 28, 2023	0.8900	0.9500	0.8800	0.9100	0.9100	220,300
Dec 27, 2023	0.8000	0.8400	0.7200	0.8100	0.8100	60,900
Dec 26, 2023	0.8000	0.8100	0.7900	0.8100	0.8100	21,200
Dec 22, 2023	0.7800	0.8300	0.7800	0.8000	0.8000	33,500
Dec 21, 2023	0.8000	0.8600	0.8000	0.8200	0.8200	85,100
Dec 20, 2023	0.8000	0.8800	0.7700	0.8000	0.8000	172,500
Dec 19, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.73(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.29(-0.21%)

CAD/USD0.7314-0.0004(-0.06%)

CRUDE OIL79.32+0.20(+0.25%)

Bitcoin CAD86,042.77+2,098.65(+2.50%)

Fresh Tracks Therapeutics, Inc. (FRTX)

S&P/TSX
22,259.17
-49.73(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.29(-0.21%)

CAD/USD
0.7314
-0.0004(-0.06%)

CRUDE OIL
79.32
+0.20(+0.25%)

Bitcoin CAD
86,042.77
+2,098.65(+2.50%)