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%)
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.