First Tracks Biotherapeutics, Inc. (TRAX)

NASDAQ: TRAX · Real-Time Price · USD

45.50

+1.62 (3.69%)

At close: Aug 19, 2026, 4:00 PM EDT

46.71

+1.21 (2.66%)

After-hours: Aug 19, 2026, 4:50 PM EDT

TRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	16.30	16.91	15.71	16.03	16.03	-2.08%	1,731,941
Jun 25, 2026	16.44	17.95	16.25	16.37	16.37	-1.92%	580,744
Jun 24, 2026	17.76	18.66	16.57	16.69	16.69	-6.13%	481,139
Jun 23, 2026	18.57	19.10	17.58	17.78	17.78	-2.95%	544,432
Jun 22, 2026	17.52	18.45	17.23	18.32	18.32	5.17%	524,641
Jun 18, 2026	18.69	19.71	17.06	17.42	17.42	-4.13%	1,915,185
Jun 17, 2026	17.17	18.54	17.09	18.17	18.17	6.01%	734,366
Jun 16, 2026	17.41	18.04	16.78	17.14	17.14	-4.14%	547,651
Jun 15, 2026	18.00	18.89	17.41	17.88	17.88	1.36%	484,306
Jun 12, 2026	17.03	17.97	16.88	17.64	17.64	3.58%	415,306
Jun 11, 2026	16.14	17.59	15.97	17.03	17.03	3.71%	549,979
Jun 10, 2026	15.84	16.65	15.74	16.42	16.42	2.82%	365,430
Jun 9, 2026	16.18	16.18	15.42	15.97	15.97	1.40%	391,021