First Tracks Biotherapeutics, Inc. (TRAX)

NASDAQ: TRAX · Real-Time Price · USD

47.90

+2.47 (5.44%)

At close: Nov 6, 2026, 4:00 PM EST

47.00

-0.90 (-1.88%)

After-hours: Nov 6, 2026, 7:56 PM EST

TRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.94	48.24	45.35	47.90	47.90	5.44%	590,296
Nov 5, 2026	49.10	49.10	44.47	45.43	45.43	-7.36%	571,288
Nov 4, 2026	48.01	50.17	46.09	49.04	49.04	5.83%	939,502
Nov 3, 2026	45.54	46.71	45.54	46.34	46.34	2.86%	410,050
Nov 2, 2026	46.05	46.38	43.32	45.05	45.05	-0.07%	426,388
Oct 30, 2026	45.03	45.87	43.36	45.08	45.08	-0.32%	434,199
Oct 29, 2026	46.18	47.55	44.05	45.23	45.23	-1.08%	471,669
Oct 28, 2026	44.80	46.37	44.79	45.72	45.72	0.75%	641,063
Oct 27, 2026	43.33	46.08	43.21	45.38	45.38	4.37%	618,043
Oct 26, 2026	43.10	45.42	41.83	43.48	43.48	-1.29%	592,297
Oct 23, 2026	43.13	44.78	41.60	44.05	44.05	2.11%	849,819
Oct 22, 2026	42.27	44.14	41.67	43.14	43.14	0.87%	844,299
Oct 21, 2026	41.20	42.89	40.00	42.77	42.77	3.68%	711,797
Oct 20, 2026	36.67	41.78	36.28	41.25	41.25	13.70%	1,033,689
Oct 19, 2026	35.01	37.26	35.00	36.28	36.28	5.28%	1,434,183
Oct 16, 2026	37.07	37.24	33.38	34.46	34.46	-4.38%	1,041,458
Oct 15, 2026	34.69	36.30	33.99	36.04	36.04	5.60%	1,578,955
Oct 14, 2026	31.28	34.32	30.88	34.13	34.13	7.73%	982,120
Oct 13, 2026	33.72	34.36	31.12	31.68	31.68	-6.96%	1,114,532
Oct 12, 2026	39.45	40.50	33.02	34.05	34.05	6.91%	7,311,821
Oct 9, 2026	31.96	33.28	30.71	31.85	31.85	-0.50%	855,242
Oct 8, 2026	33.31	33.31	30.11	32.01	32.01	4.64%	1,483,448
Oct 7, 2026	30.91	31.75	30.53	30.59	30.59	-2.55%	355,525
Oct 6, 2026	33.02	33.02	30.96	31.39	31.39	-4.85%	614,109
Oct 5, 2026	34.44	34.44	30.88	32.99	32.99	-0.87%	667,812
Oct 2, 2026	34.45	35.41	32.50	33.28	33.28	-1.89%	1,167,886
Oct 1, 2026	35.20	36.03	33.77	33.92	33.92	-4.29%	564,142
Sep 30, 2026	36.74	37.31	35.32	35.44	35.44	-1.50%	610,640
Sep 29, 2026	36.61	36.80	34.99	35.98	35.98	-1.81%	645,566
Sep 28, 2026	34.40	37.24	33.55	36.65	36.65	6.46%	674,497
Sep 25, 2026	35.82	35.82	33.66	34.42	34.42	-3.94%	356,510
Sep 24, 2026	36.11	37.09	34.57	35.83	35.83	-2.26%	1,144,149
Sep 23, 2026	41.14	41.38	36.57	36.66	36.66	-10.65%	659,442
Sep 22, 2026	39.43	42.24	39.37	41.03	41.03	5.23%	893,221
Sep 21, 2026	38.87	39.92	38.04	38.99	38.99	1.01%	661,251
Sep 18, 2026	40.20	41.48	38.45	38.60	38.60	-1.53%	2,590,717
Sep 17, 2026	39.91	41.90	39.13	39.20	39.20	0.51%	554,779
Sep 16, 2026	40.25	40.89	38.57	39.00	39.00	1.38%	637,185
Sep 15, 2026	37.22	39.02	35.98	38.47	38.47	2.40%	526,051
Sep 14, 2026	36.17	38.50	36.17	37.57	37.57	3.10%	442,623
Sep 11, 2026	38.08	38.30	35.49	36.44	36.44	-4.05%	619,974
Sep 10, 2026	39.35	40.69	37.40	37.98	37.98	-4.02%	389,076
Sep 9, 2026	40.74	42.79	39.31	39.57	39.57	-5.33%	478,654
Sep 8, 2026	39.45	43.78	39.20	41.80	41.80	3.31%	540,681
Sep 4, 2026	41.06	42.00	40.38	40.46	40.46	-4.82%	456,231
Sep 3, 2026	44.57	45.56	42.29	42.51	42.51	-6.12%	717,078
Sep 2, 2026	44.48	47.98	44.26	45.28	45.28	9.98%	1,365,290
Sep 1, 2026	41.57	42.62	40.75	41.17	41.17	-1.60%	557,547
Aug 31, 2026	41.67	42.44	39.83	41.84	41.84	-0.05%	686,989
Aug 28, 2026	44.36	44.74	41.69	41.86	41.86	-6.44%	410,018