NasdaqGS - Nasdaq Real Time Price USD

First Tracks Biotherapeutics, Inc. (TRAX)

45.05 -0.03 (-0.07%)

At close: November 2 at 4:00:00 PM EST

45.05 0.00 (0.00%)

After hours: November 2 at 4:33:53 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	46.05	46.38	43.32	45.05	45.05	426,400
Oct 30, 2026	45.03	45.87	43.36	45.08	45.08	434,200
Oct 29, 2026	46.18	47.55	44.05	45.23	45.23	471,600
Oct 28, 2026	44.80	46.37	44.79	45.72	45.72	641,100
Oct 27, 2026	43.33	46.08	43.21	45.38	45.38	618,000
Oct 26, 2026	43.10	45.42	41.83	43.48	43.48	592,300
Oct 23, 2026	43.13	44.78	41.60	44.05	44.05	849,800
Oct 22, 2026	42.27	44.14	41.67	43.14	43.14	844,300
Oct 21, 2026	41.20	42.89	40.00	42.77	42.77	711,500
Oct 20, 2026	36.67	41.78	36.28	41.25	41.25	1,033,400
Oct 19, 2026	35.01	37.26	35.00	36.28	36.28	1,434,200
Oct 16, 2026	37.07	37.24	33.38	34.46	34.46	1,041,400
Oct 15, 2026	34.69	36.30	33.99	36.04	36.04	1,578,500
Oct 14, 2026	31.28	34.32	30.88	34.13	34.13	982,100
Oct 13, 2026	33.72	34.36	31.12	31.68	31.68	1,112,300
Oct 12, 2026	39.45	40.50	33.02	34.05	34.05	7,310,200
Oct 9, 2026	31.96	33.28	30.71	31.85	31.85	855,200
Oct 8, 2026	33.31	33.31	30.11	32.01	32.01	1,483,400
Oct 7, 2026	30.91	31.75	30.53	30.59	30.59	355,500
Oct 6, 2026	33.02	33.02	30.96	31.39	31.39	613,800
Oct 5, 2026	34.44	34.44	30.88	32.99	32.99	667,800
Oct 2, 2026	34.45	35.41	32.50	33.28	33.28	1,167,900
Oct 1, 2026	35.20	36.03	33.77	33.92	33.92	564,100
Sep 30, 2026	36.74	37.31	35.32	35.44	35.44	610,600
Sep 29, 2026	36.61	36.80	34.99	35.98	35.98	645,500
Sep 28, 2026	34.40	37.24	33.55	36.65	36.65	674,500
Sep 25, 2026	35.82	35.82	33.66	34.42	34.42	356,500
Sep 24, 2026	36.11	37.09	34.57	35.83	35.83	1,144,100
Sep 23, 2026	41.14	41.38	36.57	36.66	36.66	658,400
Sep 22, 2026	39.43	42.24	39.37	41.03	41.03	893,200
Sep 21, 2026	38.87	39.92	38.04	38.99	38.99	661,300
Sep 18, 2026	40.20	41.48	38.45	38.60	38.60	2,590,700
Sep 17, 2026	39.91	41.90	39.13	39.20	39.20	554,800
Sep 16, 2026	40.25	40.89	38.57	39.00	39.00	637,200
Sep 15, 2026	37.22	39.02	35.98	38.47	38.47	526,000
Sep 14, 2026	36.17	38.50	36.17	37.57	37.57	442,600
Sep 11, 2026	38.08	38.30	35.49	36.44	36.44	619,900
Sep 10, 2026	39.35	40.69	37.40	37.98	37.98	389,100
Sep 9, 2026	40.74	42.79	39.31	39.57	39.57	478,600
Sep 8, 2026	39.45	43.78	39.20	41.80	41.80	540,700
Sep 4, 2026	41.06	42.00	40.38	40.46	40.46	456,200
Sep 3, 2026	44.57	45.56	42.29	42.51	42.51	717,000
Sep 2, 2026	44.48	47.98	44.26	45.28	45.28	1,365,300
Sep 1, 2026	41.57	42.62	40.75	41.17	41.17	557,500
Aug 31, 2026	41.67	42.44	39.83	41.84	41.84	687,000
Aug 28, 2026	44.36	44.74	41.69	41.86	41.86	410,000
Aug 27, 2026	44.09	45.39	43.80	44.74	44.74	375,300
Aug 26, 2026	45.84	45.84	43.73	44.19	44.19	561,700
Aug 25, 2026	43.27	46.48	43.27	45.11	45.11	441,900
Aug 24, 2026	43.47	44.64	42.56	43.28	43.28	677,200
Aug 21, 2026	42.98	44.79	40.72	43.11	43.11	528,000
Aug 20, 2026	45.50	45.99	41.78	41.90	41.90	478,200
Aug 19, 2026	45.25	46.64	43.84	45.50	45.50	810,500
Aug 18, 2026	43.76	45.71	43.11	43.88	43.88	724,700
Aug 17, 2026	43.85	44.80	42.75	43.60	43.60	509,700
Aug 14, 2026	43.46	45.35	42.41	44.04	44.04	446,200
Aug 13, 2026	46.15	46.79	43.00	44.03	44.03	715,100
Aug 12, 2026	46.54	48.35	46.00	46.13	46.13	407,000
Aug 11, 2026	48.94	49.91	46.47	46.75	46.75	613,600
Aug 10, 2026	45.71	48.49	44.90	47.92	47.92	708,800
Aug 7, 2026	45.93	46.72	44.82	45.33	45.33	629,300
Aug 6, 2026	47.25	47.98	44.95	45.31	45.31	443,700
Aug 5, 2026	46.99	47.96	44.67	46.95	46.95	939,900
Aug 4, 2026	46.21	49.58	45.74	46.01	46.01	690,000
Aug 3, 2026	43.49	47.00	42.05	46.16	46.16	259,600
Jul 31, 2026	47.70	47.70	43.53	44.04	44.04	869,700
Jul 30, 2026	42.78	48.00	42.50	47.78	47.78	970,100
Jul 29, 2026	41.11	43.81	40.60	41.87	41.87	582,200
Jul 28, 2026	41.31	42.81	39.81	41.85	41.85	761,000
Jul 27, 2026	43.37	46.45	39.60	42.03	42.03	2,592,000
Jul 24, 2026	37.44	38.18	34.72	35.52	35.52	495,400
Jul 23, 2026	37.75	38.96	36.44	37.64	37.64	400,100
Jul 22, 2026	36.30	39.43	35.11	38.17	38.17	585,800
Jul 21, 2026	37.53	42.90	37.08	37.37	37.37	1,070,800
Jul 20, 2026	36.48	39.27	36.00	36.87	36.87	748,300
Jul 17, 2026	35.82	39.67	34.76	36.52	36.52	696,100
Jul 16, 2026	35.46	36.63	34.12	36.21	36.21	712,100
Jul 15, 2026	34.50	36.92	33.53	36.13	36.13	486,900
Jul 14, 2026	34.68	36.47	33.26	34.37	34.37	700,600
Jul 13, 2026	35.66	36.01	33.48	35.01	35.01	1,245,000
Jul 10, 2026	33.05	38.49	33.01	36.24	36.24	1,919,900
Jul 9, 2026	21.00	33.70	20.93	32.40	32.40	4,512,600
Jul 8, 2026	19.48	20.80	19.13	20.77	20.77	552,000
Jul 7, 2026	20.45	20.95	18.70	19.78	19.78	566,800
Jul 6, 2026	19.23	20.59	18.49	20.04	20.04	588,300
Jul 2, 2026	18.60	19.46	18.19	19.30	19.30	559,100
Jul 1, 2026	20.10	20.16	17.59	18.59	18.59	468,600
Jun 30, 2026	17.02	20.22	17.02	20.12	20.12	883,300
Jun 29, 2026	16.25	17.12	15.69	17.01	17.01	331,500
Jun 26, 2026	16.30	16.91	15.71	16.03	16.03	1,731,900
Jun 25, 2026	16.44	17.95	16.25	16.37	16.37	580,700
Jun 24, 2026	17.76	18.66	16.57	16.69	16.69	480,900
Jun 23, 2026	18.57	19.10	17.58	17.78	17.78	544,400
Jun 22, 2026	17.52	18.45	17.23	18.32	18.32	524,600
Jun 18, 2026	18.69	19.71	17.06	17.42	17.42	1,915,200
Jun 17, 2026	17.17	18.54	17.09	18.17	18.17	734,400
Jun 16, 2026	17.41	18.04	16.78	17.14	17.14	547,600
Jun 15, 2026	18.00	18.89	17.41	17.88	17.88	484,300
Jun 12, 2026	17.03	17.97	16.88	17.64	17.64	415,300
Jun 11, 2026	16.14	17.59	15.97	17.03	17.03	550,000
Jun 10, 2026	15.84	16.65	15.74	16.42	16.42	365,400
Jun 9, 2026	16.18	16.18	15.42	15.97	15.97	391,000
Jun 8, 2026	17.08	17.08	15.34	15.75	15.75	674,700
Jun 5, 2026	18.00	18.42	16.55	16.60	16.60	868,800
Jun 4, 2026	15.24	18.42	14.90	18.20	18.20	536,200
Jun 3, 2026	15.78	16.41	14.72	15.32	15.32	554,900
Jun 2, 2026	18.45	18.45	16.01	16.14	16.14	720,300
Jun 1, 2026	15.85	18.47	15.10	18.09	18.09	854,700
May 29, 2026	15.83	16.55	15.26	15.96	15.96	471,500
May 28, 2026	16.03	16.53	15.64	15.82	15.82	298,200
May 27, 2026	16.88	17.74	15.79	16.14	16.14	336,100
May 26, 2026	17.20	17.80	16.21	17.06	17.06	290,800
May 22, 2026	17.04	18.10	16.80	17.18	17.18	318,500
May 21, 2026	15.85	17.11	15.46	16.76	16.76	307,300
May 20, 2026	16.69	17.62	15.41	16.17	16.17	491,200
May 19, 2026	17.54	18.15	16.46	16.66	16.66	509,000
May 18, 2026	16.79	18.08	16.46	17.79	17.79	365,900
May 15, 2026	17.97	18.71	16.76	16.90	16.90	196,100
May 14, 2026	18.27	18.63	17.68	18.16	18.16	211,600
May 13, 2026	17.48	19.14	17.41	18.43	18.43	301,900
May 12, 2026	18.60	18.99	15.57	17.81	17.81	1,004,600
May 11, 2026	19.42	20.41	18.09	18.76	18.76	345,500
May 8, 2026	18.12	19.82	17.50	19.54	19.54	355,200
May 7, 2026	20.10	20.49	17.75	17.82	17.82	542,500
May 6, 2026	21.41	21.84	20.11	20.25	20.25	647,200
May 5, 2026	20.59	22.20	20.00	21.19	21.19	342,600
May 4, 2026	21.52	22.80	20.00	20.55	20.55	783,700
May 1, 2026	23.29	25.11	20.00	22.38	22.38	594,100
Apr 30, 2026	23.64	24.53	22.19	23.27	23.27	391,900
Apr 29, 2026	19.82	25.58	19.65	23.64	23.64	714,100
Apr 28, 2026	17.44	21.66	17.44	20.05	20.05	572,400
Apr 27, 2026	17.78	19.00	17.70	18.10	18.10	425,100
Apr 24, 2026	20.20	20.69	18.16	18.16	18.16	762,700
Apr 23, 2026	18.99	19.84	17.69	19.00	19.00	520,000
Apr 22, 2026	17.65	19.80	16.74	18.87	18.87	843,400
Apr 21, 2026	18.05	21.65	16.59	17.00	17.00	1,031,900
Apr 20, 2026	20.51	21.00	14.79	18.60	18.60	768,600
Apr 17, 2026	25.79	26.80	22.50	22.51	22.51	30,800
Apr 16, 2026	24.10	25.51	23.62	25.40	25.40	6,600
Apr 15, 2026	24.55	24.55	24.55	24.55	24.55	-
Apr 14, 2026	23.85	24.60	23.42	24.55	24.55	3,000
Apr 13, 2026	23.50	23.75	23.50	23.75	23.75	200
Apr 10, 2026	22.00	24.76	21.77	23.50	23.50	13,700
Apr 9, 2026	25.00	25.00	23.00	23.00	23.00	600
Apr 8, 2026	24.20	24.20	24.20	24.20	24.20	400
Apr 7, 2026	19.14	19.14	19.00	19.00	19.00	400
Apr 6, 2026	20.00	20.00	19.00	19.00	19.00	700

U.S. markets open in 2h 27m

First Tracks Biotherapeutics, Inc. (TRAX)

Related Tickers