Fresh Tracks Therapeutics, Inc. (FRTX)

OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD

0.7100

0.0000

(0.00%)

At close: 09:30AM EDT

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	4
Oct 24, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	300
Oct 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
Oct 22, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	200
Oct 21, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,100
Oct 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	600
Oct 17, 2024	0.7300	0.7300	0.7000	0.7100	0.7100	2,100
Oct 16, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	11,200
Oct 15, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 14, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	4,900
Oct 11, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,300
Oct 10, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	200
Oct 08, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	700
Oct 07, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	4,500
Oct 04, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	1,600
Oct 03, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	1,900
Oct 02, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	400
Oct 01, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Sep 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 27, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	2,400
Sep 26, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	1,600
Sep 25, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	6,200
Sep 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	600
Sep 20, 2024	0.8000	0.8000	0.7500	0.7800	0.7800	800
Sep 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 18, 2024	0.7400	0.7800	0.7400	0.7800	0.7800	1,300
Sep 17, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	600
Sep 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
Sep 13, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sep 12, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sep 11, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	600
Sep 10, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,300
Sep 09, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	400
Sep 06, 2024	0.8500	0.8500	0.7400	0.7400	0.7400	2,400
Sep 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 04, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 03, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Aug 29, 2024	0.7200	0.8100	0.7200	0.8100	0.8100	7,000
Aug 28, 2024	0.7000	0.7500	0.7000	0.7200	0.7200	3,200
Aug 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	17,200
Aug 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 23, 2024	0.8800	0.8800	0.5500	0.8500	0.8500	1,600
Aug 22, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 21, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Aug 20, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Aug 16, 2024	0.9500	0.9500	0.8800	0.8800	0.8800	500
Aug 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,800
Aug 14, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
Aug 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	600
Aug 09, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 08, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
Aug 07, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 06, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,200
Aug 05, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	700
Aug 02, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,100
Aug 01, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	65,800
Jul 31, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	7,500
Jul 30, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	2,500
Jul 29, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	61,900
Jul 26, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	10,100
Jul 25, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	7,000
Jul 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Jul 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	600
Jul 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 19, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	16,600
Jul 18, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	35,800
Jul 17, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Jul 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 12, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	24,100
Jul 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	200
Jul 10, 2024	0.9200	0.9300	0.9200	0.9200	0.9200	9,100
Jul 09, 2024	0.9400	0.9700	0.9000	0.9200	0.9200	18,200
Jul 08, 2024	0.9300	0.9300	0.9100	0.9200	0.9200	7,100
Jul 05, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	2,100
Jul 03, 2024	0.9100	0.9500	0.9100	0.9300	0.9300	4,700
Jul 02, 2024	0.8900	0.9500	0.8900	0.9500	0.9500	23,600
Jul 01, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
Jun 28, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	4,400
Jun 27, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	2,700
Jun 26, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	1,900
Jun 25, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	39,100
Jun 24, 2024	0.9000	0.9000	0.8800	0.8900	0.8900	16,400
Jun 21, 2024	0.8700	1.0000	0.8700	0.9300	0.9300	19,000
Jun 20, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	2,700
Jun 18, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	3,300
Jun 17, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	6,400
Jun 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,200
Jun 13, 2024	1.0000	1.0000	0.9200	0.9300	0.9300	3,700
Jun 12, 2024	0.9400	0.9600	0.9400	0.9600	0.9600	4,600
Jun 11, 2024	1.0000	1.0300	0.9700	0.9800	0.9800	16,200
Jun 10, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	89,700
Jun 07, 2024	0.8900	0.9500	0.8900	0.9400	0.9400	329,700
Jun 06, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	900
Jun 05, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Fresh Tracks Therapeutics, Inc. (FRTX)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)