Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresh Tracks Therapeutics, Inc. - Common Stock (NQ: FRTX )

0.7900 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.5873 0.5972 0.5000 0.5100 111,141 -0.08(-14.29%)
Apr 27, 2023 0.5900 0.6042 0.5800 0.5950 19,935 +0.01(+0.86%)
Apr 26, 2023 0.6400 0.6400 0.5639 0.5899 69,302 -0.02(-3.41%)
Apr 25, 2023 0.6500 0.6739 0.6005 0.6107 70,974 -0.04(-6.55%)
Apr 24, 2023 0.6000 0.6535 0.6000 0.6535 20,650 +0.03(+5.57%)
Apr 21, 2023 0.6299 0.6299 0.6002 0.6190 34,033 -0.01(-1.57%)
Apr 20, 2023 0.6514 0.6514 0.5501 0.6289 44,206 -0.01(-0.95%)
Apr 19, 2023 0.6400 0.6515 0.6018 0.6349 65,439 +0.01(+0.79%)
Apr 18, 2023 0.6600 0.6605 0.6159 0.6299 55,661 -0.01(-1.59%)
Apr 17, 2023 0.6400 0.6499 0.5902 0.6401 141,014 +0.03(+4.25%)
Apr 14, 2023 0.5700 0.6140 0.5602 0.6140 95,362 +0.01(+1.49%)
Apr 13, 2023 0.5800 0.6095 0.5526 0.6050 79,678 +0.04(+7.10%)
Apr 12, 2023 0.5700 0.5950 0.5557 0.5649 60,683 -0.00(-0.63%)
Apr 11, 2023 0.5600 0.5900 0.5600 0.5685 32,070 -0.01(-2.32%)
Apr 10, 2023 0.6000 0.6148 0.5807 0.5820 42,144 -0.01(-1.62%)
Apr 06, 2023 0.6200 0.6500 0.5800 0.5916 82,475 -0.05(-7.49%)
Apr 05, 2023 0.6400 0.6499 0.6005 0.6395 36,710 +0.00(+0.71%)
Apr 04, 2023 0.6200 0.6500 0.5890 0.6350 108,803 +0.06(+9.50%)
Apr 03, 2023 0.6400 0.6739 0.5000 0.5799 315,678 -0.08(-12.14%)
Mar 31, 2023 0.6644 0.7280 0.6404 0.6600 182,803 -0.04(-5.80%)
Mar 30, 2023 0.7500 0.7479 0.6920 0.7006 107,959 -0.03(-4.04%)
Mar 29, 2023 0.7300 0.7409 0.7100 0.7301 96,731 +0.00(+0.15%)
Mar 28, 2023 0.7897 0.7897 0.7054 0.7290 143,997 -0.06(-7.49%)
Mar 27, 2023 0.8100 0.8300 0.7600 0.7880 104,834 -0.02(-2.11%)
Mar 24, 2023 0.8200 0.8500 0.8000 0.8050 41,115 -0.00(-0.01%)
Mar 23, 2023 0.8285 0.8493 0.7900 0.8051 99,824 -0.02(-2.91%)
Mar 22, 2023 0.8599 0.8890 0.8223 0.8292 125,589 -0.05(-5.93%)
Mar 21, 2023 0.8600 0.8985 0.8540 0.8815 183,530 +0.01(+1.32%)
Mar 20, 2023 0.7700 0.9600 0.6999 0.8700 823,948 +0.12(+15.94%)
Mar 17, 2023 0.8400 0.8490 0.7504 0.7504 135,744 -0.07(-8.49%)
Mar 16, 2023 0.7875 0.8200 0.7803 0.8200 180,246 +0.00(+0.00%)
Mar 15, 2023 0.8150 0.8304 0.7504 0.8200 216,525 +0.01(+0.61%)
Mar 14, 2023 0.7500 0.8690 0.7370 0.8150 469,946 +0.07(+10.14%)
Mar 13, 2023 0.8300 0.8511 0.7200 0.7400 539,756 -0.15(-16.69%)
Mar 10, 2023 1.180 1.200 0.8500 0.8882 2,232,762 -0.36(-28.94%)
Mar 09, 2023 1.500 1.540 1.210 1.250 1,985,285 -0.32(-20.38%)
Mar 08, 2023 3.130 3.140 1.540 1.570 41,955,752 -0.26(-14.21%)
Mar 07, 2023 1.770 1.830 1.750 1.830 2,189,153 +0.10(+5.78%)
Mar 06, 2023 1.770 1.770 1.683 1.730 21,560 -0.02(-1.14%)
Mar 03, 2023 1.790 1.800 1.738 1.750 3,726 -0.05(-2.78%)
Mar 02, 2023 1.830 1.830 1.737 1.800 10,743 +0.00(+0.00%)
Mar 01, 2023 1.830 1.850 1.764 1.800 27,443 +0.01(+0.55%)
Feb 28, 2023 1.770 1.790 1.770 1.790 1,704 -0.03(-1.72%)
Feb 27, 2023 1.730 1.830 1.730 1.821 19,526 +0.04(+2.33%)
Feb 24, 2023 1.900 1.909 1.710 1.780 14,300 -0.12(-6.32%)
Feb 23, 2023 1.810 1.928 1.810 1.900 3,297 +0.04(+2.15%)
Feb 22, 2023 1.830 2.040 1.800 1.860 22,375 +0.03(+1.64%)
Feb 21, 2023 1.950 1.950 1.830 1.830 8,060 -0.14(-7.11%)
Feb 17, 2023 1.890 1.970 1.857 1.970 2,034 +0.11(+5.91%)
Feb 16, 2023 1.900 1.992 1.860 1.860 18,706 -0.03(-1.51%)
Feb 15, 2023 1.890 1.890 1.800 1.889 5,363 +0.06(+3.20%)
Feb 14, 2023 1.850 1.910 1.766 1.830 16,862 -0.02(-1.08%)
Feb 13, 2023 2.000 2.000 1.830 1.850 17,383 -0.15(-7.27%)
Feb 10, 2023 2.000 2.040 1.960 1.995 6,522 +0.03(+1.27%)
Feb 09, 2023 2.100 2.100 1.955 1.970 15,907 -0.14(-6.56%)
Feb 08, 2023 2.370 2.370 2.021 2.108 21,289 -0.25(-10.67%)
Feb 07, 2023 2.420 2.440 2.250 2.360 17,558 -0.07(-2.88%)
Feb 06, 2023 2.350 2.477 2.342 2.430 8,768 +0.02(+0.83%)
Feb 03, 2023 2.310 2.490 2.310 2.410 17,687 +0.01(+0.42%)
Feb 02, 2023 2.440 2.510 2.390 2.400 41,625 -0.01(-0.41%)
Feb 01, 2023 2.300 2.470 2.300 2.410 9,783 +0.06(+2.55%)
Jan 31, 2023 2.300 2.350 2.250 2.350 22,672 +0.04(+1.74%)
Jan 30, 2023 2.490 2.490 2.180 2.310 39,561 -0.19(-7.60%)
Jan 27, 2023 2.480 2.530 2.450 2.500 22,082 +0.02(+0.81%)
Jan 26, 2023 2.500 2.540 2.430 2.480 21,637 +0.02(+0.81%)
Jan 25, 2023 2.400 2.490 2.400 2.460 35,634 +0.06(+2.50%)
Jan 24, 2023 2.330 2.400 2.300 2.400 27,268 +0.08(+3.45%)
Jan 23, 2023 2.230 2.389 2.220 2.320 52,641 +0.06(+2.65%)
Jan 20, 2023 2.220 2.580 2.141 2.260 203,236 +0.04(+1.80%)
Jan 19, 2023 1.870 2.240 1.870 2.220 348,784 +0.36(+19.35%)
Jan 18, 2023 2.000 2.140 1.765 1.860 229,533 -0.13(-6.53%)
Jan 17, 2023 1.760 1.998 1.760 1.990 192,338 +0.27(+15.66%)
Jan 13, 2023 1.700 1.800 1.650 1.720 115,458 -0.03(-1.69%)
Jan 12, 2023 1.890 1.890 1.700 1.750 107,920 -0.09(-4.89%)
Jan 11, 2023 1.700 2.000 1.640 1.840 1,355,179 +0.13(+7.60%)
Jan 10, 2023 1.790 1.790 1.650 1.710 11,308 +0.00(+0.00%)
Jan 09, 2023 1.690 1.790 1.670 1.710 53,703 +0.02(+1.19%)
Jan 06, 2023 1.610 1.690 1.600 1.690 52,516 +0.03(+2.11%)
Jan 05, 2023 1.670 1.680 1.600 1.655 30,235 +0.03(+2.16%)
Jan 04, 2023 1.760 1.860 1.600 1.620 109,678 -0.17(-9.50%)
Jan 03, 2023 1.450 1.980 1.419 1.790 346,308 +0.29(+19.33%)
Dec 30, 2022 1.390 1.500 1.390 1.500 26,983 +0.03(+2.04%)
Dec 29, 2022 1.370 1.470 1.330 1.470 58,624 +0.10(+7.30%)
Dec 28, 2022 1.300 1.382 1.300 1.370 26,968 +0.04(+3.01%)
Dec 27, 2022 1.350 1.360 1.310 1.330 15,379 -0.05(-3.62%)
Dec 23, 2022 1.350 1.430 1.350 1.380 12,025 +0.01(+0.73%)
Dec 22, 2022 1.380 1.430 1.370 1.370 13,735 -0.08(-5.52%)
Dec 21, 2022 1.450 1.500 1.361 1.450 20,654 -0.01(-0.68%)
Dec 20, 2022 1.350 1.470 1.350 1.460 22,790 +0.09(+6.57%)
Dec 19, 2022 1.420 1.430 1.350 1.370 13,164 -0.10(-6.80%)
Dec 16, 2022 1.430 1.530 1.400 1.470 15,657 +0.04(+2.80%)
Dec 15, 2022 1.480 1.480 1.400 1.430 10,416 -0.03(-2.05%)
Dec 14, 2022 1.410 1.465 1.410 1.460 8,660 -0.02(-1.35%)
Dec 13, 2022 1.350 1.510 1.350 1.480 16,449 +0.10(+7.25%)
Dec 12, 2022 1.520 1.600 1.310 1.380 81,745 -0.19(-12.10%)
Dec 09, 2022 1.570 1.600 1.556 1.570 11,855 +0.00(+0.00%)
Dec 08, 2022 1.600 1.650 1.500 1.570 20,248 -0.03(-1.88%)
Dec 07, 2022 1.710 1.710 1.600 1.600 23,563 -0.06(-3.61%)
Dec 06, 2022 1.840 1.835 1.655 1.660 32,465 -0.14(-7.78%)
Dec 05, 2022 1.830 1.900 1.800 1.800 24,333 -0.04(-2.17%)
Dec 02, 2022 1.850 1.890 1.810 1.840 14,802 -0.05(-2.65%)
Dec 01, 2022 1.830 1.950 1.830 1.890 25,151 -0.01(-0.53%)
Nov 30, 2022 1.930 1.990 1.890 1.900 22,569 -0.05(-2.56%)
Nov 29, 2022 1.960 1.990 1.817 1.950 19,014 +0.13(+7.14%)
Nov 28, 2022 1.850 1.959 1.800 1.820 11,373 -0.12(-6.19%)
Nov 25, 2022 1.770 1.940 1.770 1.940 5,033 +0.13(+7.18%)
Nov 23, 2022 1.940 2.010 1.780 1.810 77,633 -0.16(-8.12%)
Nov 22, 2022 1.980 2.020 1.880 1.970 27,126 +0.10(+5.35%)
Nov 21, 2022 1.920 1.970 1.870 1.870 18,370 -0.10(-5.08%)
Nov 18, 2022 2.080 2.249 1.970 1.970 28,618 -0.16(-7.51%)
Nov 17, 2022 2.310 2.310 2.090 2.130 47,910 -0.10(-4.48%)
Nov 16, 2022 2.120 2.640 2.050 2.230 369,021 +0.15(+7.21%)
Nov 15, 2022 1.990 2.090 1.976 2.080 45,024 +0.08(+4.00%)
Nov 14, 2022 1.930 2.040 1.880 2.000 33,401 +0.12(+6.38%)
Nov 11, 2022 1.710 1.904 1.710 1.880 41,350 +0.11(+6.21%)
Nov 10, 2022 1.730 1.780 1.710 1.770 17,695 +0.04(+2.31%)
Nov 09, 2022 1.730 1.730 1.720 1.730 12,042 +0.00(+0.00%)
Nov 08, 2022 1.730 1.785 1.730 1.730 13,784 -0.03(-1.70%)
Nov 07, 2022 1.700 1.780 1.700 1.760 29,499 +0.02(+1.15%)
Nov 04, 2022 1.790 1.820 1.710 1.740 20,395 -0.05(-2.79%)
Nov 03, 2022 1.860 1.860 1.790 1.790 21,616 -0.04(-2.19%)
Nov 02, 2022 1.950 2.130 1.820 1.830 36,356 -0.12(-6.15%)
Nov 01, 2022 1.890 1.950 1.750 1.950 51,713 +0.05(+2.63%)
Oct 31, 2022 1.850 1.930 1.850 1.900 43,562 -0.02(-1.04%)
Oct 28, 2022 1.980 1.980 1.830 1.920 22,210 +0.02(+1.05%)
Oct 27, 2022 2.040 2.047 1.900 1.900 20,050 -0.14(-6.86%)
Oct 26, 2022 2.080 2.110 2.010 2.040 53,730 -0.04(-1.83%)
Oct 25, 2022 2.070 2.150 1.980 2.078 67,236 +0.04(+1.86%)
Oct 24, 2022 1.900 2.050 1.868 2.040 112,361 +0.19(+10.27%)
Oct 21, 2022 1.867 1.869 1.800 1.850 23,143 +0.04(+2.21%)
Oct 20, 2022 1.770 1.850 1.750 1.810 20,353 +0.05(+2.84%)
Oct 19, 2022 1.790 1.797 1.720 1.760 15,718 -0.01(-0.56%)
Oct 18, 2022 1.850 1.920 1.770 1.770 39,330 -0.04(-2.21%)
Oct 17, 2022 1.730 1.810 1.700 1.810 55,032 +0.10(+5.85%)
Oct 14, 2022 1.750 1.827 1.710 1.710 42,890 -0.02(-1.16%)
Oct 13, 2022 1.714 1.770 1.710 1.730 4,643 +0.01(+0.58%)
Oct 12, 2022 1.720 1.765 1.710 1.720 25,631 -0.09(-4.97%)
Oct 11, 2022 1.800 1.894 1.770 1.810 16,276 -0.04(-2.16%)
Oct 10, 2022 1.900 1.940 1.850 1.850 27,723 -0.10(-5.13%)
Oct 07, 2022 2.060 2.065 1.860 1.950 18,441 -0.02(-1.02%)
Oct 06, 2022 2.090 2.146 1.940 1.970 64,137 -0.08(-3.90%)
Oct 05, 2022 2.080 2.095 1.920 2.050 53,680 +0.01(+0.49%)
Oct 04, 2022 2.050 2.120 1.900 2.040 127,311 +0.17(+9.09%)
Oct 03, 2022 1.750 1.920 1.750 1.870 37,763 +0.08(+4.47%)
Sep 30, 2022 1.820 1.890 1.750 1.790 43,340 +0.07(+4.07%)
Sep 29, 2022 1.870 1.900 1.710 1.720 31,247 -0.21(-10.88%)
Sep 28, 2022 1.670 1.953 1.710 1.930 94,979 +0.21(+12.21%)
Sep 27, 2022 1.900 1.900 1.700 1.720 44,713 -0.13(-7.20%)
Sep 26, 2022 1.810 1.900 1.810 1.853 19,663 -0.02(-0.88%)
Sep 23, 2022 1.880 1.910 1.800 1.870 70,914 +0.05(+2.75%)
Sep 22, 2022 1.880 1.930 1.800 1.820 36,604 -0.02(-1.09%)
Sep 21, 2022 1.990 1.990 1.800 1.840 46,045 -0.10(-5.15%)
Sep 20, 2022 1.960 1.970 1.850 1.940 29,353 +0.00(+0.00%)
Sep 19, 2022 2.000 2.060 1.850 1.940 68,775 -0.12(-5.83%)
Sep 16, 2022 1.930 2.100 1.840 2.060 104,496 +0.11(+5.64%)
Sep 15, 2022 1.870 1.980 1.870 1.950 72,618 -0.03(-1.52%)
Sep 14, 2022 2.030 2.068 1.800 1.980 228,590 -0.09(-4.35%)
Sep 13, 2022 2.100 2.790 1.950 2.070 1,766,997 -0.04(-1.90%)
Sep 12, 2022 2.190 2.230 2.070 2.110 57,627 -0.12(-5.38%)
Sep 09, 2022 2.020 2.290 2.020 2.230 142,711 +0.11(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.