Free Trial

Fresh Tracks Therapeutics (FRTX) Stock Chart & Stock Price History

$0.90
-0.02 (-2.17%)
(As of 02:19 PM ET)

Fresh Tracks Therapeutics Stock Price Performance

5 Day
Performance
-3.59%
1 Month
Performance
-1.10%
3 Month
Performance
0.00%
6 Month
Performance
+17.04%
Year-To-Date
Performance
+2.38%
1 Year
Performance
+64.23%
Receive FRTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresh Tracks Therapeutics and its competitors with MarketBeat's FREE daily newsletter

FRTX Stock Chart for Wednesday, May, 22, 2024

Fresh Tracks Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$0.92$0.92
+0.37%
$0.92$0.8927,794 shs$5.49 million
05/20/2024$0.93$0.92
-1.81%
$0.93$0.919,381 shs$5.47 million
05/17/2024$0.93$0.93$0.93$0.931,058 shs$5.57 million
05/16/2024$0.90$0.93
+3.71%
$0.93$0.9088,297 shs$5.57 million
05/15/2024$0.91$0.90
-1.09%
$0.90$0.89736 shs$5.37 million
05/14/2024$0.90$0.91
+1.10%
$0.94$0.905,938 shs$5.43 million
05/13/2024$0.91$0.90
-1.23%
$0.91$0.905,476 shs$5.37 million
05/10/2024$0.92$0.91
-0.96%
$0.92$0.911,903 shs$5.44 million
05/09/2024$0.94$0.92
-2.01%
$0.93$0.897,285 shs$5.50 million
05/08/2024$0.90$0.94
+4.32%
$0.94$0.9032,757 shs$5.61 million
05/07/2024$0.93$0.90
-3.11%
$0.93$0.894,505 shs$5.38 million
05/06/2024$0.92$0.93
+0.96%
$0.93$0.882,195 shs$5.55 million
05/03/2024$0.91$0.92
+1.12%
$0.92$0.91901 shs$5.49 million
05/02/2024$0.94$0.91
-2.67%
$0.91$0.912,370 shs$5.44 million
05/01/2024$0.91$0.94
+2.72%
$0.94$0.89200,606 shs$5.58 million
04/30/2024$0.91$0.91$0.91$0.91493 shs$5.43 million
04/29/2024$0.91$0.91
+0.01%
$0.91$0.912,156 shs$5.43 million
04/26/2024$0.92$0.91
-1.14%
$0.92$0.91795 shs$5.43 million
04/25/2024$0.93$0.92
-1.01%
$0.92$0.91422 shs$5.50 million
04/24/2024$0.91$0.93
+2.20%
$0.93$0.9013,403 shs$5.55 million
04/23/2024$0.91$0.91$0.92$0.91508 shs$5.44 million
04/22/2024$0.90$0.91
+1.08%
$0.92$0.9017,356 shs$5.43 million
04/19/2024$0.91$0.90
-1.07%
$0.91$0.9018,717 shs$5.38 million
04/18/2024$0.91$0.91
+0.28%
$0.91$0.901,813 shs$5.42 million
04/17/2024$0.90$0.91
+0.83%
$0.91$0.901,286 shs$5.42 million
04/16/2024$0.88$0.90
+2.26%
$0.90$0.901,638 shs$5.37 million
04/15/2024$0.91$0.88
-3.29%
$0.90$0.882,767 shs$5.25 million
04/12/2024$0.91$0.91$0.91$0.911,342 shs$5.43 million
04/11/2024$0.88$0.91
+3.40%
$0.91$0.901,058 shs$5.43 million
04/10/2024$0.88$0.88$0.91$0.8818,577 shs$5.25 million
04/09/2024$0.91$0.88
-3.29%
$0.88$0.8718,485 shs$5.26 million
04/08/2024$0.91$0.91$0.91$0.882,264 shs$5.43 million
04/05/2024$0.91$0.91$0.95$0.912,264 shs$5.43 million
04/04/2024$0.92$0.91
-0.95%
$0.94$0.917,359 shs$5.44 million
04/03/2024$0.89$0.92
+3.21%
$0.92$0.8815,623 shs$5.49 million
04/02/2024$0.90$0.89
-1.11%
$0.90$0.899,230 shs$5.31 million
04/01/2024$0.90$0.90
-0.49%
$0.91$0.891,874 shs$5.37 million
03/29/2024$0.90$0.90$0.91$0.907,880 shs$5.40 million
03/28/2024$0.90$0.90
+0.50%
$0.91$0.907,880 shs$5.40 million
03/27/2024$0.88$0.90
+2.02%
$0.94$0.8868,305 shs$5.37 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/26/2024$0.87$0.88
+1.40%
$0.89$0.872,018 shs$5.27 million
03/25/2024$0.91$0.87
-4.40%
$0.93$0.8615,559 shs$5.19 million
03/22/2024$0.92$0.91
-1.09%
$0.91$0.91454 shs$5.43 million
03/21/2024$0.93$0.92
-0.54%
$0.93$0.921,470 shs$5.49 million
03/20/2024$0.91$0.93
+1.83%
$0.93$0.911,704 shs$5.52 million
03/19/2024$0.90$0.91
+0.82%
$0.91$0.906,623 shs$5.38 million
03/18/2024$0.92$0.90
-2.25%
$0.91$0.905,490 shs$5.38 million
03/15/2024$0.91$0.91$0.92$0.915,939 shs$5.43 million
03/14/2024$0.91$0.91
-0.43%
$0.91$0.905,935 shs$5.43 million
03/13/2024$0.92$0.91
-0.48%
$0.93$0.9013,760 shs$5.46 million
03/12/2024$0.91$0.92
+1.46%
$0.95$0.916,866 shs$5.48 million
03/11/2024$0.91$0.91
-0.82%
$0.92$0.917,837 shs$5.40 million
03/08/2024$0.91$0.91
+0.82%
$0.95$0.911,670 shs$5.45 million
03/07/2024$0.94$0.91
-3.70%
$0.92$0.919,631 shs$5.40 million
03/06/2024$0.93$0.94
+1.06%
$0.94$0.933,669 shs$5.61 million
03/05/2024$0.93$0.93$0.95$0.9329,865 shs$5.56 million
03/04/2024$0.94$0.93
-1.06%
$0.94$0.916,784 shs$5.55 million
03/01/2024$0.94$0.94$0.95$0.913,411 shs$5.61 million
02/29/2024$0.90$0.94
+4.33%
$0.94$0.9031,203 shs$5.61 million
02/28/2024$0.90$0.90$0.91$0.907,197 shs$5.38 million
02/27/2024$0.91$0.90
-1.11%
$0.92$0.907,197 shs$5.38 million
02/26/2024$0.91$0.91
+0.12%
$0.91$0.9023,263 shs$5.44 million
02/23/2024$0.90$0.91
+1.11%
$0.93$0.9013,577 shs$5.43 million
02/22/2024$0.92$0.90
-2.17%
$0.93$0.9024,941 shs$5.37 million
02/21/2024$0.91$0.92
+1.47%
$0.92$0.9026,102 shs$5.49 million

This page (NASDAQ:FRTX) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners