First Tracks Biotherapeutics Inc TRAX
NASDAQ · United States · Health Technology
$34.09+0.17 (+0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34.58 | +1.95% | $34.45 | $35.41 | $34.10 | 276.47K |
| 2026-10-01 | $33.92 | -4.29% | $35.20 | $36.03 | $33.77 | 564.10K |
| 2026-09-30 | $35.44 | -1.50% | $36.74 | $37.31 | $35.32 | 610.60K |
| 2026-09-29 | $35.98 | -1.83% | $36.61 | $36.80 | $34.99 | 645.50K |
| 2026-09-28 | $36.65 | +6.48% | $34.40 | $37.24 | $33.55 | 674.50K |
| 2026-09-25 | $34.42 | -3.94% | $35.82 | $35.82 | $33.66 | 356.50K |
| 2026-09-24 | $35.83 | -2.26% | $36.11 | $37.09 | $34.57 | 1.14M |
| 2026-09-23 | $36.66 | -10.65% | $41.14 | $41.38 | $36.57 | 658.40K |
| 2026-09-22 | $41.03 | +5.23% | $39.43 | $42.24 | $39.37 | 893.20K |
| 2026-09-21 | $38.99 | +1.01% | $38.87 | $39.92 | $38.04 | 661.30K |
| 2026-09-18 | $38.60 | -1.53% | $40.20 | $41.48 | $38.45 | 2.59M |
| 2026-09-17 | $39.20 | +0.51% | $39.91 | $41.90 | $39.13 | 554.80K |
| 2026-09-16 | $39.00 | +1.38% | $40.25 | $40.89 | $38.57 | 637.20K |
| 2026-09-15 | $38.47 | +2.40% | $37.22 | $39.02 | $35.98 | 526.00K |
| 2026-09-14 | $37.57 | +3.10% | $36.17 | $38.50 | $36.17 | 442.60K |
| 2026-09-11 | $36.44 | -4.05% | $38.08 | $38.30 | $35.49 | 619.90K |
| 2026-09-10 | $37.98 | -4.02% | $39.35 | $40.69 | $37.40 | 389.10K |
| 2026-09-09 | $39.57 | -5.33% | $40.74 | $42.79 | $39.31 | 478.60K |
| 2026-09-08 | $41.80 | +3.31% | $39.45 | $43.78 | $39.20 | 540.70K |
| 2026-09-04 | $40.46 | -4.82% | $41.06 | $42.00 | $40.38 | 456.20K |
| 2026-09-03 | $42.51 | -6.12% | $44.57 | $45.56 | $42.29 | 717.00K |
| 2026-09-02 | $45.28 | +9.98% | $44.48 | $47.98 | $44.26 | 1.37M |
| 2026-09-01 | $41.17 | -1.60% | $41.57 | $42.62 | $40.75 | 557.50K |
| 2026-08-31 | $41.84 | -0.05% | $41.67 | $42.44 | $39.83 | 687.00K |
| 2026-08-28 | $41.86 | -6.44% | $44.36 | $44.74 | $41.69 | 410.00K |
| 2026-08-27 | $44.74 | +1.24% | $44.09 | $45.39 | $43.80 | 375.30K |
| 2026-08-26 | $44.19 | -2.04% | $45.84 | $45.84 | $43.73 | 561.70K |
| 2026-08-25 | $45.11 | +4.23% | $43.27 | $46.48 | $43.27 | 441.90K |
| 2026-08-24 | $43.28 | +0.39% | $43.47 | $44.64 | $42.56 | 677.20K |
| 2026-08-21 | $43.11 | +2.89% | $42.98 | $44.79 | $40.72 | 528.00K |
| 2026-08-20 | $41.90 | -7.91% | $45.50 | $45.99 | $41.78 | 478.20K |
| 2026-08-19 | $45.50 | +3.69% | $45.25 | $46.64 | $43.84 | 810.50K |
| 2026-08-18 | $43.88 | +0.64% | $43.76 | $45.71 | $43.11 | 724.70K |
| 2026-08-17 | $43.60 | -1.00% | $43.85 | $44.80 | $42.75 | 509.70K |
| 2026-08-14 | $44.04 | +0.02% | $43.46 | $45.35 | $42.41 | 446.20K |
| 2026-08-13 | $44.03 | -4.55% | $46.15 | $46.79 | $43.00 | 715.10K |
| 2026-08-12 | $46.13 | -1.33% | $46.54 | $48.35 | $46.00 | 407.00K |
| 2026-08-11 | $46.75 | -2.44% | $48.94 | $49.91 | $46.47 | 613.60K |
| 2026-08-10 | $47.92 | +5.71% | $45.71 | $48.49 | $44.90 | 708.80K |
| 2026-08-07 | $45.33 | +0.04% | $45.93 | $46.72 | $44.82 | 629.30K |
| 2026-08-06 | $45.31 | -3.49% | $47.25 | $47.98 | $44.95 | 443.70K |
| 2026-08-05 | $46.95 | +2.04% | $46.99 | $47.96 | $44.67 | 939.90K |
| 2026-08-04 | $46.01 | -0.32% | $46.21 | $49.58 | $45.74 | 690.00K |
| 2026-08-03 | $46.16 | +4.81% | $43.49 | $47.00 | $42.05 | 259.60K |
| 2026-07-31 | $44.04 | -7.83% | $47.70 | $47.70 | $43.53 | 869.70K |
| 2026-07-30 | $47.78 | +14.12% | $42.78 | $48.00 | $42.50 | 970.10K |
| 2026-07-29 | $41.87 | +0.05% | $41.11 | $43.81 | $40.60 | 582.20K |
| 2026-07-28 | $41.85 | -0.43% | $41.31 | $42.81 | $39.81 | 761.00K |
| 2026-07-27 | $42.03 | +18.33% | $43.37 | $46.45 | $39.60 | 2.59M |
| 2026-07-24 | $35.52 | -5.63% | $37.44 | $38.18 | $34.72 | 495.40K |
| 2026-07-23 | $37.64 | -1.39% | $37.75 | $38.96 | $36.44 | 400.10K |
| 2026-07-22 | $38.17 | +2.14% | $36.30 | $39.43 | $35.11 | 585.80K |
| 2026-07-21 | $37.37 | +1.36% | $37.53 | $42.90 | $37.08 | 1.07M |
| 2026-07-20 | $36.87 | +0.96% | $36.48 | $39.27 | $36.00 | 748.30K |
| 2026-07-17 | $36.52 | +0.86% | $35.82 | $39.67 | $34.76 | 696.10K |
| 2026-07-16 | $36.21 | +0.22% | $35.46 | $36.63 | $34.12 | 712.10K |
| 2026-07-15 | $36.13 | +5.12% | $34.50 | $36.92 | $33.53 | 486.90K |
| 2026-07-14 | $34.37 | -1.83% | $34.68 | $36.47 | $33.26 | 700.60K |
| 2026-07-13 | $35.01 | -3.39% | $35.66 | $36.01 | $33.48 | 1.25M |
| 2026-07-10 | $36.24 | +11.85% | $33.05 | $38.49 | $33.01 | 1.92M |
| 2026-07-09 | $32.40 | +55.99% | $21.00 | $33.70 | $20.93 | 4.51M |
| 2026-07-08 | $20.77 | +5.01% | $19.48 | $20.80 | $19.13 | 552.00K |
| 2026-07-07 | $19.78 | -1.30% | $20.45 | $20.95 | $18.70 | 566.80K |
| 2026-07-06 | $20.04 | +3.83% | $19.23 | $20.59 | $18.49 | 588.30K |
| 2026-07-02 | $19.30 | +3.82% | $18.60 | $19.46 | $18.19 | 559.10K |
| 2026-07-01 | $18.59 | -7.60% | $20.10 | $20.16 | $17.59 | 468.60K |
| 2026-06-30 | $20.12 | +18.28% | $17.02 | $20.22 | $17.02 | 883.30K |
| 2026-06-29 | $17.01 | +6.11% | $16.25 | $17.12 | $15.69 | 331.50K |
| 2026-06-26 | $16.03 | -2.08% | $16.30 | $16.91 | $15.71 | 1.73M |
| 2026-06-25 | $16.37 | -1.92% | $16.44 | $17.95 | $16.25 | 580.70K |
| 2026-06-24 | $16.69 | -6.13% | $17.76 | $18.66 | $16.57 | 480.90K |
| 2026-06-23 | $17.78 | -2.95% | $18.57 | $19.10 | $17.58 | 544.40K |
| 2026-06-22 | $18.32 | +5.17% | $17.52 | $18.45 | $17.23 | 524.60K |
| 2026-06-18 | $17.42 | -4.13% | $18.69 | $19.71 | $17.06 | 1.92M |
| 2026-06-17 | $18.17 | +6.01% | $17.17 | $18.54 | $17.09 | 734.40K |
| 2026-06-16 | $17.14 | -4.14% | $17.41 | $18.04 | $16.78 | 547.60K |
| 2026-06-15 | $17.88 | +1.36% | $18.00 | $18.89 | $17.41 | 484.30K |
| 2026-06-12 | $17.64 | +3.58% | $17.03 | $17.97 | $16.88 | 415.30K |
| 2026-06-11 | $17.03 | +3.71% | $16.14 | $17.59 | $15.97 | 550.00K |
| 2026-06-10 | $16.42 | +2.82% | $15.84 | $16.65 | $15.74 | 365.40K |
| 2026-06-09 | $15.97 | +1.40% | $16.18 | $16.18 | $15.42 | 391.00K |
| 2026-06-08 | $15.75 | -5.12% | $17.08 | $17.08 | $15.34 | 674.70K |
| 2026-06-05 | $16.60 | -8.79% | $18.00 | $18.42 | $16.55 | 868.80K |
| 2026-06-04 | $18.20 | +18.80% | $15.24 | $18.42 | $14.90 | 536.20K |
| 2026-06-03 | $15.32 | -5.08% | $15.78 | $16.41 | $14.72 | 554.90K |
| 2026-06-02 | $16.14 | -10.78% | $18.45 | $18.45 | $16.01 | 720.30K |
| 2026-06-01 | $18.09 | +13.35% | $15.85 | $18.47 | $15.10 | 854.70K |
| 2026-05-29 | $15.96 | +0.88% | $15.83 | $16.55 | $15.26 | 471.50K |
| 2026-05-28 | $15.82 | -1.98% | $16.03 | $16.53 | $15.64 | 298.20K |
| 2026-05-27 | $16.14 | -5.39% | $16.88 | $17.74 | $15.79 | 336.10K |