Fresh Tracks Therapeutics, Inc. - FRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 28, 2025	0.94	0.94	0.94	0.94	0.94	2,400
February 27, 2025	0.93	0.94	0.94	0.94	0.93	1,771
February 26, 2025	0.91	0.93	0.93	0.93	0.91	1,600
February 25, 2025	0.91	0.91	0.91	0.91	0.91	0
February 24, 2025	0.91	0.91	0.91	0.91	0.91	0
February 21, 2025	0.91	0.91	0.91	0.91	0.91	7,400
February 20, 2025	0.91	0.91	0.91	0.91	0.91	300
February 19, 2025	0.9	0.93	0.93	0.93	0.9	500
February 18, 2025	0.93	0.93	0.93	0.93	0.93	300
February 14, 2025	0.93	0.93	0.93	0.93	0.93	1,300
February 13, 2025	0.93	0.93	0.93	0.93	0.93	727
February 12, 2025	0.93	0.93	0.93	0.93	0.93	832
February 11, 2025	0.93	0.93	0.93	0.93	0.93	419
February 10, 2025	0.93	0.93	0.93	0.93	0.93	502
February 07, 2025	0.93	0.93	0.93	0.93	0.93	7,847
February 06, 2025	0.91	0.93	0.93	0.93	0.91	1,127
February 05, 2025	0.93	0.93	0.93	0.93	0.93	1,239
February 04, 2025	0.9	0.93	0.93	0.93	0.9	2,980
February 03, 2025	0.93	0.93	0.93	0.93	0.93	3,497
January 31, 2025	0.93	0.93	0.93	0.93	0.93	311
January 30, 2025	0.93	0.93	0.93	0.93	0.93	1,648
January 29, 2025	0.93	0.93	0.93	0.93	0.93	7,131
January 28, 2025	0.89	0.93	0.93	0.94	0.88	27,389
January 27, 2025	0.69	0.69	0.69	0.69	0.69	734
January 24, 2025	0.67	0.69	0.69	0.69	0.67	446
January 23, 2025	0.67	0.67	0.67	0.67	0.67	352
January 22, 2025	0.66	0.67	0.67	0.67	0.66	5,300
January 21, 2025	0.66	0.66	0.66	0.66	0.66	414
January 17, 2025	0.66	0.66	0.66	0.66	0.66	125
January 16, 2025	0.66	0.66	0.66	0.66	0.66	617
January 15, 2025	0.66	0.66	0.66	0.66	0.66	906
January 14, 2025	0.65	0.66	0.66	0.66	0.65	640
January 13, 2025	0.65	0.65	0.65	0.65	0.65	367
January 10, 2025	0.71	0.71	0.71	0.71	0.71	0
January 08, 2025	0.62	0.71	0.71	0.71	0.62	2,566
January 07, 2025	0.74	0.71	0.71	0.74	0.03	5,696
January 06, 2025	0.74	0.74	0.74	0.74	0.74	670
January 03, 2025	0.75	0.74	0.74	0.75	0.74	1,582
January 02, 2025	0.75	0.75	0.75	0.75	0.75	685
December 31, 2024	0.72	0.74	0.74	0.75	0.72	12,196
December 30, 2024	0.74	0.75	0.75	0.75	0.74	1,792
December 27, 2024	0.74	0.74	0.74	0.74	0.74	2,086
December 26, 2024	0.74	0.75	0.75	0.75	0.74	617
December 24, 2024	0.74	0.74	0.74	0.74	0.74	873
December 23, 2024	0.74	0.74	0.74	0.74	0.74	2,080
December 20, 2024	0.74	0.74	0.74	0.74	0.74	841
December 19, 2024	0.74	0.74	0.74	0.74	0.74	1,351
December 18, 2024	0.74	0.74	0.74	0.74	0.74	890
December 17, 2024	0.75	0.75	0.75	0.8	0.75	11,617
December 16, 2024	0.75	0.75	0.75	0.75	0.75	5,130
December 13, 2024	0.75	0.75	0.75	0.75	0.75	1,221
December 12, 2024	0.72	0.75	0.75	0.75	0.72	1,723
December 11, 2024	0.75	0.75	0.75	0.75	0.75	5,420
December 10, 2024	0.75	0.75	0.75	0.75	0.75	804
December 09, 2024	0.72	0.75	0.75	0.75	0.72	5,096
December 06, 2024	0.72	0.73	0.73	0.73	0.72	2,119
December 05, 2024	0.72	0.72	0.72	0.72	0.72	807
December 04, 2024	0.72	0.72	0.72	0.72	0.72	1,561
December 03, 2024	0.72	0.72	0.72	0.72	0.72	579
December 02, 2024	0.72	0.72	0.72	0.72	0.72	942

Fresh Tracks Therapeutics, Inc. (FRTX) NASDAQ