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 (%)
Jul 31, 2023 0.7600 0.7600 0.7068 0.7300 107,682 -0.02(-2.69%)
Jul 28, 2023 0.7500 0.7598 0.7010 0.7502 204,780 +0.01(+0.78%)
Jul 27, 2023 0.7500 0.7800 0.7198 0.7444 122,757 -0.01(-1.14%)
Jul 26, 2023 0.7599 0.7738 0.7200 0.7530 143,101 -0.04(-5.60%)
Jul 25, 2023 0.7500 0.8300 0.7300 0.7977 341,539 +0.02(+2.77%)
Jul 24, 2023 0.8749 0.8800 0.7648 0.7762 990,469 -0.17(-18.29%)
Jul 21, 2023 0.9400 1.100 0.7700 0.9500 32,527,784 +0.27(+39.58%)
Jul 20, 2023 0.7059 0.7244 0.6649 0.6806 97,078 -0.04(-6.05%)
Jul 19, 2023 0.7220 0.7299 0.7005 0.7244 22,920 -0.01(-0.74%)
Jul 18, 2023 0.7500 0.7490 0.7110 0.7298 44,669 +0.00(+0.52%)
Jul 17, 2023 0.7200 0.7500 0.7200 0.7260 28,551 +0.02(+2.24%)
Jul 14, 2023 0.6950 0.7299 0.6950 0.7101 46,833 +0.01(+0.71%)
Jul 13, 2023 0.7100 0.7400 0.6901 0.7051 62,242 -0.02(-2.08%)
Jul 12, 2023 0.7275 0.7497 0.7103 0.7201 85,963 -0.03(-3.99%)
Jul 11, 2023 0.7010 0.7534 0.7010 0.7500 70,522 +0.03(+4.15%)
Jul 10, 2023 0.7000 0.7400 0.6951 0.7201 69,320 +0.01(+0.87%)
Jul 07, 2023 0.7560 0.7560 0.7104 0.7139 71,980 -0.02(-2.22%)
Jul 06, 2023 0.7550 0.7589 0.7191 0.7301 99,391 -0.03(-3.93%)
Jul 05, 2023 0.7200 0.7900 0.7031 0.7600 281,203 +0.04(+5.53%)
Jul 03, 2023 0.6917 0.7299 0.6901 0.7202 50,295 +0.02(+2.69%)
Jun 30, 2023 0.6787 0.7070 0.6787 0.7013 60,010 +0.02(+2.98%)
Jun 29, 2023 0.6800 0.7089 0.6663 0.6810 143,583 -0.03(-4.04%)
Jun 28, 2023 0.6801 0.7258 0.6801 0.7097 62,704 -0.01(-1.11%)
Jun 27, 2023 0.7198 0.7198 0.6750 0.7177 105,738 -0.00(-0.29%)
Jun 26, 2023 0.7100 0.7299 0.6825 0.7198 150,943 -0.00(-0.03%)
Jun 23, 2023 0.7100 0.7455 0.7054 0.7200 92,637 +0.01(+2.07%)
Jun 22, 2023 0.7500 0.7500 0.6754 0.7054 163,709 -0.04(-4.97%)
Jun 21, 2023 0.7002 0.7700 0.7002 0.7423 184,277 +0.04(+6.01%)
Jun 20, 2023 0.7801 0.7801 0.6503 0.7002 774,697 -0.10(-12.47%)
Jun 16, 2023 0.9000 0.9010 0.7950 0.8000 769,080 -0.10(-11.14%)
Jun 15, 2023 0.9488 0.9940 0.8098 0.9003 4,453,549 +0.05(+5.92%)
Jun 14, 2023 0.6111 0.9400 0.5850 0.8500 8,049,113 +0.23(+36.90%)
Jun 13, 2023 0.6360 0.6400 0.5942 0.6209 41,498 -0.02(-2.37%)
Jun 12, 2023 0.6300 0.6550 0.6000 0.6360 70,354 +0.04(+6.00%)
Jun 09, 2023 0.6000 0.6300 0.5930 0.6000 54,032 +0.01(+1.35%)
Jun 08, 2023 0.5801 0.6397 0.5800 0.5920 92,393 +0.01(+2.05%)
Jun 07, 2023 0.5800 0.6880 0.5601 0.5801 439,102 -0.00(-0.14%)
Jun 06, 2023 0.5700 0.6050 0.5700 0.5809 20,707 -0.01(-1.76%)
Jun 05, 2023 0.6000 0.6038 0.5601 0.5913 70,118 +0.01(+2.14%)
Jun 02, 2023 0.5500 0.6070 0.5500 0.5789 19,592 +0.03(+6.30%)
Jun 01, 2023 0.5500 0.5765 0.5205 0.5446 29,191 +0.00(+0.81%)
May 31, 2023 0.6000 0.6181 0.5150 0.5402 67,117 -0.05(-8.44%)
May 30, 2023 0.5900 0.6175 0.5700 0.5900 56,195 -0.01(-1.65%)
May 26, 2023 0.5898 0.6015 0.5628 0.5999 22,389 +0.01(+1.01%)
May 25, 2023 0.6400 0.6400 0.5500 0.5939 30,281 -0.03(-4.38%)
May 24, 2023 0.5700 0.6499 0.5501 0.6211 215,966 +0.05(+8.96%)
May 23, 2023 0.5291 0.5701 0.5260 0.5700 121,145 +0.02(+4.01%)
May 22, 2023 0.5400 0.5500 0.5100 0.5480 50,684 +0.04(+7.43%)
May 19, 2023 0.5400 0.5400 0.4903 0.5101 67,670 -0.01(-1.88%)
May 18, 2023 0.5200 0.5671 0.5058 0.5199 33,554 +0.01(+1.52%)
May 17, 2023 0.5300 0.5671 0.5105 0.5121 35,971 +0.00(+0.41%)
May 16, 2023 0.5132 0.5374 0.5009 0.5100 25,942 -0.00(-0.62%)
May 15, 2023 0.5200 0.5325 0.5100 0.5132 20,380 -0.02(-3.90%)
May 12, 2023 0.6000 0.6000 0.5055 0.5340 42,149 -0.02(-2.93%)
May 11, 2023 0.5400 0.5824 0.5005 0.5501 79,151 +0.03(+6.51%)
May 10, 2023 0.5085 0.6000 0.5000 0.5165 81,834 +0.02(+4.89%)
May 09, 2023 0.5300 0.5300 0.4495 0.4924 158,119 -0.03(-6.41%)
May 08, 2023 0.5700 0.5799 0.5055 0.5261 153,467 -0.03(-4.67%)
May 05, 2023 0.5800 0.5800 0.5400 0.5519 25,262 +0.00(+0.31%)
May 04, 2023 0.5200 0.5660 0.5200 0.5502 15,835 +0.03(+6.69%)
May 03, 2023 0.5599 0.5600 0.5000 0.5157 62,968 -0.01(-2.70%)
May 02, 2023 0.5100 0.5661 0.5100 0.5300 46,453 +0.01(+1.86%)
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.