First Tracks Biotherapeutics, Inc. (TRAX)

NASDAQ: TRAX · Real-Time Price · USD

41.73

+1.27 (3.14%)

At close: Sep 8, 2026, 4:00 PM EDT

41.80

+0.07 (0.17%)

After-hours: Sep 8, 2026, 7:39 PM EDT

TRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	39.45	43.78	39.20	41.80	41.80	3.31%	525,530
Sep 4, 2026	41.06	42.00	40.38	40.46	40.46	-4.82%	456,216
Sep 3, 2026	44.57	45.56	42.29	42.51	42.51	-6.12%	693,820
Sep 2, 2026	44.48	47.98	44.26	45.28	45.28	9.98%	1,365,068
Sep 1, 2026	41.57	42.62	40.75	41.17	41.17	-1.60%	490,592
Aug 31, 2026	41.67	42.44	39.83	41.84	41.84	-0.05%	590,066
Aug 28, 2026	44.36	44.74	41.69	41.86	41.86	-6.44%	409,876
Aug 27, 2026	44.09	45.39	43.80	44.74	44.74	1.24%	352,564
Aug 26, 2026	45.84	45.84	43.73	44.19	44.19	-2.04%	540,205
Aug 25, 2026	43.27	46.48	43.27	45.11	45.11	4.23%	441,272
Aug 24, 2026	43.47	44.64	42.56	43.28	43.28	0.39%	675,209
Aug 21, 2026	42.98	44.79	40.72	43.11	43.11	2.89%	527,865
Aug 20, 2026	45.50	45.99	41.78	41.90	41.90	-7.91%	451,585
Aug 19, 2026	45.25	46.64	43.84	45.50	45.50	3.69%	805,708
Aug 18, 2026	43.76	45.71	43.11	43.88	43.88	0.64%	713,816
Aug 17, 2026	43.85	44.80	42.75	43.60	43.60	-1.00%	486,451
Aug 14, 2026	43.46	45.35	42.41	44.04	44.04	0.02%	446,150
Aug 13, 2026	46.15	46.79	43.00	44.03	44.03	-4.55%	714,862
Aug 12, 2026	46.54	48.35	46.00	46.13	46.13	-1.33%	392,844
Aug 11, 2026	48.94	49.91	46.47	46.75	46.75	-2.44%	603,087
Aug 10, 2026	45.71	48.49	44.90	47.92	47.92	5.71%	550,904
Aug 7, 2026	45.93	46.72	44.82	45.33	45.33	0.04%	629,378
Aug 6, 2026	47.25	47.98	44.95	45.31	45.31	-3.49%	443,836
Aug 5, 2026	46.99	47.96	44.67	46.95	46.95	2.04%	940,022
Aug 4, 2026	46.21	49.58	45.74	46.01	46.01	-0.32%	690,006
Aug 3, 2026	43.49	47.00	42.05	46.16	46.16	4.81%	259,649
Jul 31, 2026	47.70	47.70	43.53	44.04	44.04	-7.83%	869,695
Jul 30, 2026	42.78	48.00	42.50	47.78	47.78	14.12%	970,188
Jul 29, 2026	41.11	43.81	40.60	41.87	41.87	0.05%	582,220
Jul 28, 2026	41.31	42.81	39.81	41.85	41.85	-0.43%	761,316
Jul 27, 2026	43.37	46.45	39.60	42.03	42.03	18.33%	2,592,086
Jul 24, 2026	37.44	38.18	34.72	35.52	35.52	-5.63%	495,403
Jul 23, 2026	37.75	38.96	36.44	37.64	37.64	-1.39%	400,083
Jul 22, 2026	36.30	39.43	35.11	38.17	38.17	2.14%	585,780
Jul 21, 2026	37.53	42.90	37.08	37.37	37.37	1.36%	1,070,804
Jul 20, 2026	36.48	39.27	36.00	36.87	36.87	0.97%	748,435
Jul 17, 2026	35.82	39.67	34.76	36.52	36.52	0.84%	696,109
Jul 16, 2026	35.46	36.63	34.12	36.21	36.21	0.22%	712,111
Jul 15, 2026	34.50	36.92	33.53	36.13	36.13	5.12%	486,912
Jul 14, 2026	34.68	36.47	33.26	34.37	34.37	-1.83%	700,646
Jul 13, 2026	35.66	36.01	33.48	35.01	35.01	-3.39%	1,245,108
Jul 10, 2026	33.05	38.49	33.01	36.24	36.24	11.85%	1,920,254
Jul 9, 2026	21.00	33.70	20.93	32.40	32.40	55.99%	4,512,640
Jul 8, 2026	19.48	20.80	19.13	20.77	20.77	5.01%	552,011
Jul 7, 2026	20.45	20.95	18.70	19.78	19.78	-1.30%	566,852
Jul 6, 2026	19.23	20.59	18.49	20.04	20.04	3.83%	588,292
Jul 2, 2026	18.60	19.46	18.19	19.30	19.30	3.82%	559,253
Jul 1, 2026	20.10	20.16	17.59	18.59	18.59	-7.60%	468,641
Jun 30, 2026	17.02	20.22	17.02	20.12	20.12	18.28%	883,263
Jun 29, 2026	16.25	17.12	15.69	17.01	17.01	6.11%	331,489