Fresh Tracks Therapeutics, Inc. (FRTX)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.9113

-0.0088

(-0.95%)

Al cierre: 03:56PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.9100	0.9100	0.9100	0.9100	0.9100	300
09 may 2024	0.8900	0.9300	0.8900	0.9200	0.9200	7,300
08 may 2024	0.9100	0.9400	0.9000	0.9400	0.9400	32,800
07 may 2024	0.9300	0.9300	0.8900	0.9000	0.9000	4,500
06 may 2024	0.8800	0.9300	0.8800	0.9300	0.9300	2,200
03 may 2024	0.8800	0.9200	0.8800	0.9200	0.9200	1,300
02 may 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,400
01 may 2024	0.9100	0.9400	0.8900	0.9400	0.9400	200,600
30 abr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
29 abr 2024	0.9200	0.9200	0.9100	0.9100	0.9100	2,900
26 abr 2024	0.9100	0.9200	0.9100	0.9100	0.9100	800
25 abr 2024	0.9100	0.9200	0.9100	0.9200	0.9200	400
24 abr 2024	0.9200	0.9300	0.9000	0.9300	0.9300	13,400
23 abr 2024	0.9100	0.9200	0.9100	0.9100	0.9100	500
22 abr 2024	0.9000	0.9200	0.9000	0.9100	0.9100	17,400
19 abr 2024	0.9100	0.9100	0.9000	0.9000	0.9000	18,700
18 abr 2024	0.9100	0.9100	0.9000	0.9100	0.9100	1,800
17 abr 2024	0.9000	0.9100	0.9000	0.9100	0.9100	1,300
16 abr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,600
15 abr 2024	0.9000	0.9300	0.8800	0.8800	0.8800	26,900
12 abr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,300
11 abr 2024	0.9100	0.9100	0.9000	0.9100	0.9100	1,100
10 abr 2024	0.8800	0.9100	0.8800	0.9100	0.9100	2,700
09 abr 2024	0.8800	0.8800	0.8700	0.8800	0.8800	18,600
08 abr 2024	0.9100	0.9100	0.8800	0.8800	0.8800	800
05 abr 2024	0.9500	0.9500	0.9100	0.9100	0.9100	2,300
04 abr 2024	0.9400	0.9400	0.9100	0.9100	0.9100	7,400
03 abr 2024	0.8800	0.9200	0.8800	0.9200	0.9200	15,700
02 abr 2024	0.9000	0.9000	0.8900	0.8900	0.8900	9,200
01 abr 2024	0.8900	0.9100	0.8900	0.9000	0.9000	1,900
28 mar 2024	0.9000	0.9100	0.9000	0.9000	0.9000	7,900
27 mar 2024	0.8800	0.9400	0.8800	0.9000	0.9000	68,300
26 mar 2024	0.8700	0.8900	0.8700	0.8800	0.8800	2,000
25 mar 2024	0.9000	0.9300	0.8600	0.8700	0.8700	15,600
22 mar 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
21 mar 2024	0.9300	0.9300	0.9200	0.9200	0.9200	1,500
20 mar 2024	0.9100	0.9300	0.9100	0.9300	0.9300	1,700
19 mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	6,600
18 mar 2024	0.9100	0.9100	0.9000	0.9000	0.9000	5,500
15 mar 2024	0.9100	0.9200	0.9100	0.9200	0.9200	4,400
14 mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	5,900
13 mar 2024	0.9000	0.9300	0.9000	0.9100	0.9100	13,800
12 mar 2024	0.9500	0.9500	0.9100	0.9200	0.9200	6,900
11 mar 2024	0.9100	0.9200	0.9100	0.9100	0.9100	7,900
08 mar 2024	0.9100	0.9500	0.9100	0.9100	0.9100	1,700
07 mar 2024	0.9100	0.9200	0.9100	0.9100	0.9100	9,600
06 mar 2024	0.9300	0.9400	0.9300	0.9400	0.9400	3,700
05 mar 2024	0.9400	0.9500	0.9300	0.9300	0.9300	29,900
04 mar 2024	0.9400	0.9400	0.9100	0.9300	0.9300	6,800
01 mar 2024	0.9100	0.9500	0.9100	0.9400	0.9400	3,400
29 feb 2024	0.9000	0.9400	0.9000	0.9400	0.9400	31,200
28 feb 2024	0.9100	0.9100	0.9000	0.9100	0.9100	2,400
27 feb 2024	0.9100	0.9200	0.9000	0.9000	0.9000	7,200
26 feb 2024	0.9000	0.9100	0.9000	0.9100	0.9100	23,300
23 feb 2024	0.9000	0.9300	0.9000	0.9100	0.9100	13,600
22 feb 2024	0.9000	0.9300	0.9000	0.9000	0.9000	24,900
21 feb 2024	0.9000	0.9200	0.9000	0.9200	0.9200	26,100
20 feb 2024	0.9300	0.9300	0.8800	0.9100	0.9100	133,900
16 feb 2024	0.9900	0.9900	0.9800	0.9900	0.9900	46,600
15 feb 2024	0.9900	1.0000	0.9900	0.9900	0.9900	7,200
14 feb 2024	0.9900	0.9900	0.9900	0.9900	0.9900	24,200
13 feb 2024	0.9900	0.9900	0.9800	0.9900	0.9900	53,400
12 feb 2024	0.9900	1.0000	0.9900	0.9900	0.9900	17,600
09 feb 2024	0.9900	0.9900	0.9900	0.9900	0.9900	3,900
08 feb 2024	0.9800	0.9900	0.9500	0.9800	0.9800	25,200
07 feb 2024	0.9800	0.9900	0.9800	0.9900	0.9900	8,800
06 feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	12,500
05 feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	4,400
02 feb 2024	0.9700	1.0000	0.9700	0.9900	0.9900	19,500
01 feb 2024	0.9400	0.9800	0.9400	0.9800	0.9800	6,700
31 ene 2024	0.9700	1.0000	0.9700	0.9700	0.9700	19,400
30 ene 2024	0.9900	0.9900	0.9700	0.9700	0.9700	37,100
29 ene 2024	0.9800	1.0100	0.9800	0.9800	0.9800	10,500
26 ene 2024	0.9700	1.0000	0.9700	0.9800	0.9800	1,800
25 ene 2024	0.9800	1.0000	0.9700	0.9800	0.9800	33,000
24 ene 2024	0.9700	0.9800	0.9700	0.9700	0.9700	5,900
23 ene 2024	0.9800	0.9900	0.9800	0.9900	0.9900	4,700
22 ene 2024	0.9700	0.9900	0.9700	0.9800	0.9800	5,800
19 ene 2024	0.9800	0.9900	0.9700	0.9800	0.9800	24,300
18 ene 2024	0.9900	1.0000	0.9800	0.9800	0.9800	15,900
17 ene 2024	0.9800	1.0000	0.9800	1.0000	1.0000	16,800
16 ene 2024	0.9800	1.0000	0.9800	0.9800	0.9800	5,700
12 ene 2024	0.9800	0.9900	0.9800	0.9800	0.9800	14,700
11 ene 2024	0.9700	0.9800	0.9700	0.9800	0.9800	4,900
10 ene 2024	0.9700	0.9900	0.9700	0.9900	0.9900	24,000
09 ene 2024	0.9400	1.0000	0.9400	1.0000	1.0000	60,700
08 ene 2024	0.9300	1.0000	0.9300	0.9700	0.9700	138,100
05 ene 2024	0.9100	0.9400	0.9100	0.9200	0.9200	35,000
04 ene 2024	0.9100	0.9400	0.9000	0.9100	0.9100	65,600
03 ene 2024	0.8800	0.9400	0.8800	0.9200	0.9200	43,400
02 ene 2024	0.8700	0.9200	0.8700	0.9000	0.9000	14,700
29 dic 2023	0.8900	0.9000	0.8700	0.8800	0.8800	129,400
28 dic 2023	0.8900	0.9500	0.8800	0.9100	0.9100	220,300
27 dic 2023	0.8000	0.8400	0.7200	0.8100	0.8100	60,900
26 dic 2023	0.8000	0.8100	0.7900	0.8100	0.8100	21,200
22 dic 2023	0.7800	0.8300	0.7800	0.8000	0.8000	33,500
21 dic 2023	0.8000	0.8600	0.8000	0.8200	0.8200	85,100
20 dic 2023	0.8000	0.8800	0.7700	0.8000	0.8000	172,500
19 dic 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
18 dic 2023	0.8300	0.8900	0.7800	0.7900	0.7900	101,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Fresh Tracks Therapeutics, Inc. (FRTX)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)