OTC Markets EXMKT - Delayed Quote USD

Fresh Tracks Therapeutics, Inc. (FRTX)

Compare
0.7100 0.0000 (0.00%)
At close: 9:30 AM EDT
Currency in USD
Download
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 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 200
Oct 8, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 700
Oct 7, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 4,500
Oct 4, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 1,600
Oct 3, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 1,900
Oct 2, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 400
Oct 1, 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 9, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 400
Sep 6, 2024 0.8500 0.8500 0.7400 0.7400 0.7400 2,400
Sep 5, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 4, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 3, 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 9, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 8, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 300
Aug 7, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 6, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,200
Aug 5, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 700
Aug 2, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 1,100
Aug 1, 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 9, 2024 0.9400 0.9700 0.9000 0.9200 0.9200 18,200
Jul 8, 2024 0.9300 0.9300 0.9100 0.9200 0.9200 7,100
Jul 5, 2024 0.9200 0.9400 0.9200 0.9400 0.9400 2,100
Jul 3, 2024 0.9100 0.9500 0.9100 0.9300 0.9300 4,700
Jul 2, 2024 0.8900 0.9500 0.8900 0.9500 0.9500 23,600
Jul 1, 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 7, 2024 0.8900 0.9500 0.8900 0.9400 0.9400 329,700
Jun 6, 2024 0.8800 0.8900 0.8800 0.8800 0.8800 900
Jun 5, 2024 0.8800 0.8900 0.8800 0.8800 0.8800 1,500
Jun 4, 2024 0.8800 0.9000 0.8800 0.8800 0.8800 2,700
Jun 3, 2024 0.8800 0.8900 0.8800 0.8800 0.8800 700
May 31, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 700
May 30, 2024 0.8600 0.9200 0.8600 0.9200 0.9200 11,100
May 29, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 1,000
May 28, 2024 0.8600 0.9000 0.8600 0.8600 0.8600 4,900
May 24, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 600
May 23, 2024 0.8900 0.9200 0.8900 0.9100 0.9100 18,100
May 22, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 1,100
May 21, 2024 0.9200 0.9200 0.8900 0.9200 0.9200 27,800
May 20, 2024 0.9300 0.9300 0.9100 0.9200 0.9200 9,400
May 17, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 1,100
May 16, 2024 0.9000 0.9300 0.9000 0.9300 0.9300 88,300
May 15, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 700
May 14, 2024 0.9000 0.9400 0.9000 0.9100 0.9100 5,900
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 9, 2024 0.8900 0.9300 0.8900 0.9200 0.9200 7,300
May 8, 2024 0.9100 0.9400 0.9000 0.9400 0.9400 32,800
May 7, 2024 0.9300 0.9300 0.8900 0.9000 0.9000 4,500
May 6, 2024 0.8800 0.9300 0.8800 0.9300 0.9300 2,200
May 3, 2024 0.8800 0.9200 0.8800 0.9200 0.9200 1,300
May 2, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 2,400
May 1, 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 9, 2024 0.8800 0.8800 0.8700 0.8800 0.8800 18,600
Apr 8, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 800
Apr 5, 2024 0.9500 0.9500 0.9100 0.9100 0.9100 2,300
Apr 4, 2024 0.9400 0.9400 0.9100 0.9100 0.9100 7,400
Apr 3, 2024 0.8800 0.9200 0.8800 0.9200 0.9200 15,700
Apr 2, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 9,200
Apr 1, 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 8, 2024 0.9100 0.9500 0.9100 0.9100 0.9100 1,700
Mar 7, 2024 0.9100 0.9200 0.9100 0.9100 0.9100 9,600
Mar 6, 2024 0.9300 0.9400 0.9300 0.9400 0.9400 3,700
Mar 5, 2024 0.9400 0.9500 0.9300 0.9300 0.9300 29,900
Mar 4, 2024 0.9400 0.9400 0.9100 0.9300 0.9300 6,800
Mar 1, 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 9, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 3,900
Feb 8, 2024 0.9800 0.9900 0.9500 0.9800 0.9800 25,200
Feb 7, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 8,800
Feb 6, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 12,500
Feb 5, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 4,400
Feb 2, 2024 0.9700 1.0000 0.9700 0.9900 0.9900 19,500
Feb 1, 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 9, 2024 0.9400 1.0000 0.9400 1.0000 1.0000 60,700
Jan 8, 2024 0.9300 1.0000 0.9300 0.9700 0.9700 138,100
Jan 5, 2024 0.9100 0.9400 0.9100 0.9200 0.9200 35,000
Jan 4, 2024 0.9100 0.9400 0.9000 0.9100 0.9100 65,600
Jan 3, 2024 0.8800 0.9400 0.8800 0.9200 0.9200 43,400
Jan 2, 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 -
Dec 18, 2023 0.8300 0.8900 0.7800 0.7900 0.7900 101,300
Dec 15, 2023 0.8300 0.8700 0.8100 0.8100 0.8100 52,800
Dec 14, 2023 0.8000 0.8900 0.8000 0.8600 0.8600 20,300
Dec 13, 2023 0.8300 0.8700 0.8000 0.8500 0.8500 28,900
Dec 12, 2023 0.8400 0.8600 0.8300 0.8500 0.8500 14,200
Dec 11, 2023 0.8800 0.9200 0.8000 0.8600 0.8600 6,600
Dec 8, 2023 0.9100 0.9300 0.9000 0.9200 0.9200 16,100
Dec 7, 2023 0.9300 0.9400 0.9000 0.9200 0.9200 75,300
Dec 6, 2023 0.8800 0.8900 0.8500 0.8900 0.8900 22,500
Dec 5, 2023 0.8400 0.8900 0.8400 0.8500 0.8500 15,300
Dec 4, 2023 0.8300 0.8800 0.8200 0.8800 0.8800 38,400
Dec 1, 2023 0.8400 0.8500 0.8200 0.8200 0.8200 20,200
Nov 30, 2023 0.8000 0.8500 0.7600 0.8500 0.8500 142,500
Nov 29, 2023 0.7800 0.8200 0.7800 0.8100 0.8100 33,900
Nov 28, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 52,000
Nov 27, 2023 0.7800 0.7900 0.7700 0.7800 0.7800 82,100
Nov 24, 2023 0.7700 0.8000 0.7700 0.7900 0.7900 8,900
Nov 22, 2023 0.7800 0.7900 0.7700 0.7700 0.7700 47,000
Nov 21, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 20,700
Nov 20, 2023 0.8200 0.8200 0.7800 0.7900 0.7900 48,800
Nov 17, 2023 0.8800 0.8800 0.7800 0.8300 0.8300 723,500
Nov 16, 2023 0.9100 0.9300 0.8700 0.8900 0.8900 118,100
Nov 15, 2023 0.9200 0.9300 0.8800 0.9000 0.9000 76,300
Nov 14, 2023 0.9200 0.9300 0.9000 0.9100 0.9100 19,900
Nov 13, 2023 0.9300 0.9300 0.9000 0.9200 0.9200 29,200
Nov 10, 2023 0.9000 0.9300 0.9000 0.9300 0.9300 24,200
Nov 9, 2023 0.9000 0.9300 0.9000 0.9300 0.9300 15,000
Nov 8, 2023 0.9100 0.9300 0.9000 0.9200 0.9200 10,400
Nov 7, 2023 0.8900 0.9300 0.8800 0.9100 0.9100 40,700
Nov 6, 2023 0.8700 0.9100 0.8700 0.8900 0.8900 39,900
Nov 3, 2023 0.8600 0.9200 0.8600 0.8900 0.8900 43,800
Nov 2, 2023 0.9400 0.9400 0.8800 0.9000 0.9000 54,400
Nov 1, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 23,400
Oct 31, 2023 0.9000 0.9200 0.9000 0.9000 0.9000 15,600
Oct 30, 2023 0.8900 0.9300 0.8900 0.9100 0.9100 4,100
Oct 27, 2023 0.9200 0.9200 0.9000 0.9100 0.9100 23,800
Oct 26, 2023 0.9200 0.9400 0.8900 0.9200 0.9200 15,500

Related Tickers