Fresh Tracks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	0.93	0.93	0.93	0.93	0.93	-0.11%	7,131
Jan 28, 2025	0.89	0.94	0.88	0.93	0.93	34.93%	27,389
Jan 27, 2025	0.69	0.69	0.69	0.69	0.69	-	734
Jan 24, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	446
Jan 23, 2025	0.67	0.67	0.67	0.67	0.67	-	352
Jan 22, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	5,261
Jan 21, 2025	0.66	0.66	0.66	0.66	0.66	-	414
Jan 17, 2025	0.66	0.66	0.66	0.66	0.66	-	112
Jan 16, 2025	0.66	0.66	0.66	0.66	0.66	-	617
Jan 15, 2025	0.66	0.66	0.66	0.66	0.66	-	906
Jan 14, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	640
Jan 13, 2025	0.65	0.65	0.65	0.65	0.65	-8.55%	367
Jan 10, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Jan 8, 2025	0.62	0.71	0.62	0.71	0.71	0.01%	2,566
Jan 7, 2025	0.74	0.74	0.03	0.71	0.71	-3.95%	5,696
Jan 6, 2025	0.74	0.74	0.74	0.74	0.74	-	670
Jan 3, 2025	0.75	0.75	0.74	0.74	0.74	-1.00%	1,582
Jan 2, 2025	0.75	0.75	0.75	0.75	0.75	1.01%	685
Dec 31, 2024	0.72	0.75	0.72	0.74	0.74	-0.67%	12,196
Dec 30, 2024	0.74	0.75	0.74	0.75	0.75	0.68%	1,739
Dec 27, 2024	0.74	0.74	0.74	0.74	0.74	-0.67%	2,086
Dec 26, 2024	0.74	0.75	0.74	0.75	0.75	0.68%	617
Dec 24, 2024	0.74	0.74	0.74	0.74	0.74	-0.34%	873
Dec 23, 2024	0.74	0.74	0.74	0.74	0.74	0.34%	2,080
Dec 20, 2024	0.74	0.74	0.74	0.74	0.74	-0.34%	841
Dec 19, 2024	0.74	0.74	0.74	0.74	0.74	-	1,351
Dec 18, 2024	0.74	0.74	0.74	0.74	0.74	-1.00%	890
Dec 17, 2024	0.75	0.80	0.75	0.75	0.75	-	11,617
Dec 16, 2024	0.75	0.75	0.75	0.75	0.75	-	5,130
Dec 13, 2024	0.75	0.75	0.75	0.75	0.75	-	1,221
Dec 12, 2024	0.72	0.75	0.72	0.75	0.75	-	1,723
Dec 11, 2024	0.75	0.75	0.75	0.75	0.75	-	5,420
Dec 10, 2024	0.75	0.75	0.75	0.75	0.75	-	804
Dec 9, 2024	0.72	0.75	0.72	0.75	0.75	3.45%	5,096
Dec 6, 2024	0.72	0.73	0.72	0.73	0.73	0.93%	2,119
Dec 5, 2024	0.72	0.72	0.72	0.72	0.72	0.46%	807
Dec 4, 2024	0.72	0.72	0.72	0.72	0.72	-	1,561
Dec 3, 2024	0.72	0.72	0.72	0.72	0.72	-0.69%	579
Dec 2, 2024	0.72	0.72	0.72	0.72	0.72	-	906
Nov 29, 2024	0.72	0.72	0.72	0.72	0.72	-	1,355
Nov 27, 2024	0.72	0.72	0.72	0.72	0.72	-	1,524
Nov 26, 2024	0.72	0.72	0.72	0.72	0.72	-	742
Nov 25, 2024	0.72	0.72	0.72	0.72	0.72	0.70%	1,274
Nov 22, 2024	0.72	0.72	0.72	0.72	0.72	-	2,521
Nov 21, 2024	0.72	0.72	0.72	0.72	0.72	-	221
Nov 20, 2024	0.72	0.72	0.72	0.72	0.72	-	144
Nov 19, 2024	0.72	0.72	0.72	0.72	0.72	0.70%	801
Nov 18, 2024	0.71	0.71	0.71	0.71	0.71	-0.35%	423
Nov 15, 2024	0.71	0.71	0.71	0.71	0.71	0.35%	540
Nov 14, 2024	0.70	0.71	0.70	0.71	0.71	-	5,491
Nov 13, 2024	0.74	0.74	0.71	0.71	0.71	-4.05%	6,262
Nov 12, 2024	0.74	0.74	0.74	0.74	0.74	-	733
Nov 11, 2024	0.74	0.74	0.74	0.74	0.74	-	2,435
Nov 8, 2024	0.74	0.74	0.74	0.74	0.74	-	1,100
Nov 7, 2024	0.74	0.74	0.74	0.74	0.74	-	991
Nov 6, 2024	0.73	0.74	0.73	0.74	0.74	1.37%	1,545
Nov 5, 2024	0.73	0.73	0.73	0.73	0.73	-1.35%	338
Nov 4, 2024	0.74	0.74	0.74	0.74	0.74	2.78%	1,971
Nov 1, 2024	0.72	0.72	0.72	0.72	0.72	-	127
Oct 31, 2024	0.72	0.72	0.72	0.72	0.72	-	98
Oct 30, 2024	0.72	0.72	0.72	0.72	0.72	-	618
Oct 29, 2024	0.72	0.72	0.72	0.72	0.72	-	878
Oct 28, 2024	0.71	0.72	0.71	0.72	0.72	1.41%	8,509
Oct 25, 2024	0.71	0.71	0.71	0.71	0.71	-	672
Oct 24, 2024	0.71	0.71	0.71	0.71	0.71	-	273
Oct 23, 2024	0.71	0.71	0.71	0.71	0.71	-	495
Oct 22, 2024	0.71	0.71	0.71	0.71	0.71	-	195
Oct 21, 2024	0.71	0.71	0.71	0.71	0.71	-	1,084
Oct 18, 2024	0.71	0.71	0.71	0.71	0.71	-	611
Oct 17, 2024	0.73	0.73	0.70	0.71	0.71	-2.91%	2,062
Oct 16, 2024	0.73	0.74	0.73	0.73	0.73	-0.50%	11,240
Oct 15, 2024	0.74	0.74	0.74	0.74	0.74	-	56
Oct 14, 2024	0.74	0.74	0.73	0.74	0.74	-	4,860
Oct 11, 2024	0.74	0.74	0.74	0.74	0.74	0.68%	1,319
Oct 10, 2024	0.73	0.73	0.73	0.73	0.73	-	84
Oct 9, 2024	0.73	0.73	0.73	0.73	0.73	-0.68%	233
Oct 8, 2024	0.74	0.74	0.74	0.74	0.74	-	655
Oct 7, 2024	0.73	0.74	0.73	0.74	0.74	0.68%	4,475
Oct 4, 2024	0.74	0.74	0.73	0.73	0.73	-0.68%	1,632
Oct 3, 2024	0.75	0.75	0.74	0.74	0.74	-0.68%	1,871
Oct 2, 2024	0.73	0.74	0.73	0.74	0.74	1.37%	440
Oct 1, 2024	0.73	0.73	0.73	0.73	0.73	-	144
Sep 30, 2024	0.73	0.73	0.73	0.73	0.73	-	125
Sep 27, 2024	0.72	0.73	0.72	0.73	0.73	0.69%	2,358
Sep 26, 2024	0.74	0.74	0.73	0.73	0.73	0.69%	1,583
Sep 25, 2024	0.75	0.75	0.72	0.72	0.72	-4.00%	6,192
Sep 24, 2024	0.75	0.75	0.75	0.75	0.75	-	99
Sep 23, 2024	0.75	0.75	0.75	0.75	0.75	-3.85%	614
Sep 20, 2024	0.80	0.80	0.75	0.78	0.78	-	835
Sep 19, 2024	0.78	0.78	0.78	0.78	0.78	-	53
Sep 18, 2024	0.74	0.78	0.74	0.78	0.78	5.41%	1,287
Sep 17, 2024	0.74	0.75	0.74	0.74	0.74	-0.67%	589
Sep 16, 2024	0.75	0.75	0.75	0.75	0.75	0.68%	240
Sep 13, 2024	0.74	0.74	0.74	0.74	0.74	-	128
Sep 12, 2024	0.74	0.74	0.74	0.74	0.74	-	57
Sep 11, 2024	0.74	0.74	0.74	0.74	0.74	-	629
Sep 10, 2024	0.74	0.74	0.74	0.74	0.74	-	1,265
Sep 9, 2024	0.74	0.74	0.74	0.74	0.74	0.68%	371
Sep 6, 2024	0.85	0.85	0.74	0.74	0.74	-8.13%	2,434
Sep 5, 2024	0.80	0.80	0.80	0.80	0.80	-	117