First Tracks Biotherapeutics, Inc. (TRAX)
NASDAQ: TRAX · Real-Time Price · USD
15.75
-0.85 (-5.12%)
At close: Jun 8, 2026, 4:00 PM EDT
15.75
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT
TRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 17.08 | 17.08 | 15.34 | 15.68 | - | -5.54% | 547,244 |
| Jun 5, 2026 | 18.00 | 18.42 | 16.55 | 16.60 | 16.60 | -8.79% | 850,701 |
| Jun 4, 2026 | 15.24 | 18.42 | 14.90 | 18.20 | 18.20 | 18.80% | 513,963 |
| Jun 3, 2026 | 15.78 | 16.41 | 14.72 | 15.32 | 15.32 | -5.08% | 524,393 |
| Jun 2, 2026 | 18.45 | 18.45 | 16.01 | 16.14 | 16.14 | -10.78% | 682,621 |
| Jun 1, 2026 | 15.85 | 18.47 | 15.10 | 18.09 | 18.09 | 13.35% | 854,554 |
| May 29, 2026 | 15.83 | 16.55 | 15.26 | 15.96 | 15.96 | 0.88% | 456,939 |
| May 28, 2026 | 16.03 | 16.53 | 15.64 | 15.82 | 15.82 | -1.98% | 281,921 |
| May 27, 2026 | 16.88 | 17.74 | 15.79 | 16.14 | 16.14 | -5.36% | 336,041 |
| May 26, 2026 | 17.20 | 17.80 | 16.21 | 17.06 | 17.06 | -0.73% | 290,822 |
| May 22, 2026 | 17.04 | 18.10 | 16.80 | 17.18 | 17.18 | 2.51% | 318,536 |
| May 21, 2026 | 15.85 | 17.11 | 15.46 | 16.76 | 16.76 | 3.68% | 293,229 |
| May 20, 2026 | 16.69 | 17.62 | 15.41 | 16.17 | 16.17 | -2.97% | 491,174 |
| May 19, 2026 | 17.54 | 18.15 | 16.46 | 16.66 | 16.66 | -6.35% | 508,833 |
| May 18, 2026 | 16.79 | 18.08 | 16.46 | 17.79 | 17.79 | 5.27% | 365,675 |
| May 15, 2026 | 17.97 | 18.71 | 16.76 | 16.90 | 16.90 | -6.94% | 196,058 |
| May 14, 2026 | 18.27 | 18.63 | 17.68 | 18.16 | 18.16 | -1.47% | 211,576 |
| May 13, 2026 | 17.48 | 19.14 | 17.41 | 18.43 | 18.43 | 3.48% | 301,909 |
| May 12, 2026 | 18.60 | 18.99 | 15.57 | 17.81 | 17.81 | -5.06% | 1,004,560 |
| May 11, 2026 | 19.42 | 20.41 | 18.09 | 18.76 | 18.76 | -3.99% | 345,549 |
| May 8, 2026 | 18.12 | 19.82 | 17.50 | 19.54 | 19.54 | 9.65% | 355,231 |
| May 7, 2026 | 20.10 | 20.49 | 17.75 | 17.82 | 17.82 | -12.00% | 542,671 |
| May 6, 2026 | 21.41 | 21.84 | 20.11 | 20.25 | 20.25 | -4.44% | 647,184 |
| May 5, 2026 | 20.59 | 22.20 | 20.00 | 21.19 | 21.19 | 3.11% | 342,599 |
| May 4, 2026 | 21.52 | 22.80 | 20.00 | 20.55 | 20.55 | -8.18% | 783,676 |
| May 1, 2026 | 23.29 | 25.11 | 20.00 | 22.38 | 22.38 | -3.82% | 594,136 |
| Apr 30, 2026 | 23.64 | 24.53 | 22.19 | 23.27 | 23.27 | -1.57% | 391,917 |
| Apr 29, 2026 | 19.82 | 25.58 | 19.65 | 23.64 | 23.64 | 17.91% | 714,314 |
| Apr 28, 2026 | 17.44 | 21.66 | 17.44 | 20.05 | 20.05 | 10.77% | 572,361 |
| Apr 27, 2026 | 17.78 | 19.00 | 17.70 | 18.10 | 18.10 | -0.33% | 425,224 |
| Apr 24, 2026 | 20.20 | 20.69 | 18.16 | 18.16 | 18.16 | -4.42% | 762,716 |
| Apr 23, 2026 | 18.99 | 19.84 | 17.69 | 19.00 | 19.00 | 0.69% | 519,952 |
| Apr 22, 2026 | 17.65 | 19.80 | 16.74 | 18.87 | 18.87 | 11.00% | 843,510 |
| Apr 21, 2026 | 18.05 | 21.65 | 16.59 | 17.00 | 17.00 | -8.60% | 1,031,851 |
| Apr 20, 2026 | 20.51 | 21.00 | 14.79 | 18.60 | 18.60 | -17.37% | 768,818 |
| Apr 17, 2026 | 25.79 | 26.80 | 22.50 | 22.51 | 22.51 | -11.38% | 30,827 |
| Apr 16, 2026 | 24.10 | 25.51 | 23.62 | 25.40 | 25.40 | 3.46% | 6,598 |
| Apr 14, 2026 | 23.85 | 24.60 | 23.42 | 24.55 | 24.55 | 3.37% | 3,003 |
| Apr 13, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | 1.06% | 205 |
| Apr 10, 2026 | 22.00 | 24.76 | 21.77 | 23.50 | 23.50 | 2.17% | 13,670 |
| Apr 9, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.96% | 599 |
| Apr 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 27.37% | 407 |
| Apr 7, 2026 | 19.14 | 19.14 | 19.00 | 19.00 | 19.00 | - | 408 |