First Tracks Biotherapeutics, Inc. (TRAX)

NASDAQ: TRAX · Real-Time Price · USD

36.65

+2.23 (6.46%)

At close: Sep 28, 2026, 4:00 PM EDT

36.20

-0.45 (-1.21%)

Pre-market: Sep 29, 2026, 4:08 AM EDT

TRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	34.40	37.24	33.55	36.65	36.65	6.46%	674,495
Sep 25, 2026	35.82	35.82	33.66	34.42	34.42	-3.94%	356,500
Sep 24, 2026	36.11	37.09	34.57	35.83	35.83	-2.26%	1,144,143
Sep 23, 2026	41.14	41.38	36.57	36.66	36.66	-10.65%	658,321
Sep 22, 2026	39.43	42.24	39.37	41.03	41.03	5.23%	892,658
Sep 21, 2026	38.87	39.92	38.04	38.99	38.99	1.01%	661,200
Sep 18, 2026	40.20	41.48	38.45	38.60	38.60	-1.53%	2,546,414
Sep 17, 2026	39.91	41.90	39.13	39.20	39.20	0.51%	554,757
Sep 16, 2026	40.25	40.89	38.57	39.00	39.00	1.38%	637,182
Sep 15, 2026	37.22	39.02	35.98	38.47	38.47	2.40%	525,004
Sep 14, 2026	36.17	38.50	36.17	37.57	37.57	3.10%	395,638
Sep 11, 2026	38.08	38.30	35.49	36.44	36.44	-4.05%	619,864
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
Aug 27, 2026	44.09	45.39	43.80	44.74	44.74	1.24%	375,317
Aug 26, 2026	45.84	45.84	43.73	44.19	44.19	-2.04%	561,668
Aug 25, 2026	43.27	46.48	43.27	45.11	45.11	4.23%	441,929
Aug 24, 2026	43.47	44.64	42.56	43.28	43.28	0.39%	677,251
Aug 21, 2026	42.98	44.79	40.72	43.11	43.11	2.89%	527,979
Aug 20, 2026	45.50	45.99	41.78	41.90	41.90	-7.91%	478,170
Aug 19, 2026	45.25	46.64	43.84	45.50	45.50	3.69%	810,494
Aug 18, 2026	43.76	45.71	43.11	43.88	43.88	0.64%	724,699
Aug 17, 2026	43.85	44.80	42.75	43.60	43.60	-1.00%	509,701
Aug 14, 2026	43.46	45.35	42.41	44.04	44.04	0.02%	446,177
Aug 13, 2026	46.15	46.79	43.00	44.03	44.03	-4.55%	715,084
Aug 12, 2026	46.54	48.35	46.00	46.13	46.13	-1.33%	407,049
Aug 11, 2026	48.94	49.91	46.47	46.75	46.75	-2.44%	613,566
Aug 10, 2026	45.71	48.49	44.90	47.92	47.92	5.71%	708,831
Aug 7, 2026	45.93	46.72	44.82	45.33	45.33	0.04%	629,380
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