Dark

FTRP
Field Trip Health Ltd. Common Shares
stock NASDAQ

Inactive

Aug 16, 2022

4.21USD+1.068%(+0.04)32,885

Pre-market

0.00USD-100.000%(-4.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-16	4.2000	4.2505	4.0705	4.2105	+1.068%	32,885	0.000%
2022-08-15	4.1660	4.2925	4.0505	4.1660	-1.976%	21,249	+1.068%
2022-08-12	4.2500	4.3250	4.1890	4.2500	0.000%	21,437	-0.929%
2022-08-11	4.2500	4.3000	4.2250	4.2500	+0.580%	25,579	-0.929%
2022-08-10	4.2500	4.3000	4.1500	4.2255	-0.576%	50,427	-0.355%
2022-08-09	4.2500	4.2500	4.0500	4.2500	+6.250%	23,170	-0.929%
2022-08-08	4.3000	4.4000	3.9500	4.0000	-4.512%	36,846	+5.262%
2022-08-05	4.2500	4.3000	4.0625	4.1890	+1.123%	26,311	+0.513%
2022-08-04	4.0475	4.2500	4.0475	4.1425	-1.860%	20,807	+1.642%
2022-08-03	4.1565	4.2500	4.0985	4.2210	+7.432%	15,442	-0.249%
2022-08-02	4.0905	4.1000	3.9015	3.9290	-1.775%	23,826	+7.165%
2022-08-01	4.0650	4.1500	4.0000	4.0000	0.000%	7,853	+5.262%
2022-07-29	4.2500	4.2500	4.0000	4.0000	-4.192%	24,305	+5.262%
2022-07-28	4.2500	4.2500	4.0000	4.1750	-1.765%	22,751	+0.850%
2022-07-27	4.2500	4.2500	4.1500	4.2500	+2.410%	18,178	-0.929%
2022-07-26	4.2500	4.2750	4.1040	4.1500	-4.046%	22,157	+1.458%
2022-07-25	4.5000	4.5000	4.2500	4.3250	-3.889%	24,570	-2.647%
2022-07-22	4.5000	4.5505	4.4270	4.5000	+0.033%	23,716	-6.433%
2022-07-21	4.5000	4.5500	4.2000	4.4985	-0.033%	33,422	-6.402%
2022-07-20	4.0375	4.8750	4.0375	4.5000	+5.882%	151,461	-6.433%
2022-07-19	4.2500	4.3980	4.1195	4.2500	0.000%	43,773	-0.929%
2022-07-18	4.2000	4.2500	4.1900	4.2500	+1.203%	23,587	-0.929%
2022-07-15	3.9500	4.1995	3.9277	4.1995	+4.935%	5,520	+0.262%
2022-07-14	3.9680	4.1375	3.8145	4.0020	-3.508%	12,494	+5.210%
2022-07-13	3.9500	4.2500	3.8970	4.1475	-1.718%	10,181	+1.519%
2022-07-12	4.1150	4.2500	4.0310	4.2200	-0.706%	6,546	-0.225%
2022-07-11	4.2500	4.3955	4.1100	4.2500	0.000%	4,216	-0.929%
2022-07-08	4.2000	4.2585	4.0795	4.2500	+0.556%	7,818	-0.929%
2022-07-07	4.4000	4.4000	4.2000	4.2265	-0.553%	24,283	-0.379%
2022-07-06	4.1500	4.4500	4.1010	4.2500	+0.236%	33,925	-0.929%
2022-07-05	4.1500	4.3855	3.9000	4.2400	+0.952%	3,455	-0.696%
2022-07-01	4.0745	4.2500	4.0000	4.2000	-0.012%	2,093	+0.250%
2022-06-30	3.7500	4.2500	3.7500	4.2005	-1.165%	15,207	+0.238%
2022-06-29	4.2435	4.3000	4.0000	4.2500	0.000%	10,221	-0.929%
2022-06-28	4.2075	4.4870	4.1005	4.2500	+3.030%	24,391	-0.929%
2022-06-27	4.0000	4.1500	4.0000	4.1250	+3.125%	3,527	+2.073%
2022-06-24	3.9500	4.1374	3.7500	4.0000	+2.564%	6,938	+5.262%
2022-06-23	4.2000	4.2000	3.7000	3.9000	-3.346%	14,889	+7.962%
2022-06-22	4.0000	4.1750	4.0000	4.0350	-1.200%	3,941	+4.349%
2022-06-21	4.2500	4.2500	3.9500	4.0840	+1.567%	6,799	+3.097%
2022-06-17	3.9000	4.2500	3.8505	4.0210	+1.759%	6,684	+4.713%
2022-06-16	4.0000	4.0500	3.8000	3.9515	-3.622%	11,567	+6.554%
2022-06-15	3.8500	4.1000	3.7500	4.1000	+6.771%	9,996	+2.695%
2022-06-14	4.1945	4.1945	3.7528	3.8400	-4.048%	11,065	+9.648%
2022-06-13	3.9470	4.3500	3.8600	4.0020	-1.222%	23,742	+5.210%
2022-06-10	4.1150	4.1560	3.9950	4.0515	+0.185%	8,493	+3.924%
2022-06-09	4.0000	4.1405	3.9250	4.0440	+3.098%	10,545	+4.117%
2022-06-08	4.0500	4.2300	3.8755	3.9225	-1.184%	11,958	+7.342%
2022-06-07	4.0000	4.0495	3.8505	3.9695	-0.025%	9,816	+6.071%
2022-06-06	4.2500	4.2500	3.9555	3.9705	-4.094%	16,163	+6.045%
2022-06-03	4.5000	4.5000	4.0500	4.1400	-8.000%	14,430	+1.703%
2022-06-02	4.5000	4.5000	4.3040	4.5000	-1.077%	13,008	-6.433%
2022-06-01	4.2500	4.5500	4.1050	4.5490	+7.048%	32,430	-7.441%
2022-05-31	4.2500	4.3250	4.1318	4.2495	-1.174%	19,639	-0.918%
2022-05-27	4.2490	4.4745	3.9660	4.3000	+2.077%	25,977	-2.081%
2022-05-26	4.2000	4.2500	3.9900	4.2125	+2.744%	14,919	-0.047%
2022-05-25	4.2000	4.2500	3.8900	4.1000	-2.160%	20,492	+2.695%
2022-05-24	4.4500	4.6321	4.1505	4.1905	-6.483%	16,595	+0.477%
2022-05-23	4.5000	4.8000	4.2550	4.4810	+2.681%	16,139	-6.037%
2022-05-20	4.2020	4.5005	4.2005	4.3640	+0.878%	10,017	-3.517%
2022-05-19	4.4680	4.6870	4.3000	4.3260	-6.079%	10,708	-2.670%
2022-05-18	4.9750	4.9750	4.4050	4.6060	-6.000%	18,610	-8.587%
2022-05-17	4.7500	4.9245	4.5000	4.9000	+4.993%	13,407	-14.071%
2022-05-16	4.6950	4.7665	3.9350	4.6670	-1.018%	38,709	-9.781%
2022-05-13	3.9685	4.7150	3.9500	4.7150	+20.928%	43,656	-10.700%
2022-05-12	3.7995	3.9000	3.7000	3.8990	+2.296%	44,977	+7.989%
2022-05-11	3.7500	3.8450	3.7350	3.8115	-0.871%	32,599	+10.468%
2022-05-10	4.1000	4.1450	3.5500	3.8450	-7.349%	68,888	+9.506%
2022-05-09	4.2500	4.5295	3.9005	4.1500	-4.168%	25,615	+1.458%
2022-05-06	4.5500	4.6000	4.2500	4.3305	-9.593%	73,538	-2.771%
2022-05-05	4.9000	4.9995	4.5950	4.7900	-3.134%	55,559	-12.098%
2022-05-04	5.0500	5.1150	4.8190	4.9450	-10.091%	160,650	-14.853%
2022-05-03	6.6000	6.8000	4.9500	5.5000	+1.852%	2,737,142	-23.445%
2022-05-02	5.5000	5.5500	5.1000	5.4000	+1.887%	36,062	-22.028%
2022-04-29	6.5500	6.5500	5.2500	5.3000	-11.667%	30,084	-20.557%
2022-04-28	5.6500	6.1000	5.3500	6.0000	+4.348%	35,438	-29.825%
2022-04-27	5.9500	5.9500	5.5505	5.7500	-0.433%	10,065	-26.774%
2022-04-26	6.4000	6.4000	5.7500	5.7750	-9.766%	10,213	-27.091%
2022-04-25	6.4000	6.4500	6.0000	6.4000	+3.226%	8,801	-34.211%
2022-04-22	6.6500	6.7000	6.0000	6.2000	-3.876%	8,106	-32.089%
2022-04-21	6.9500	7.0000	6.4500	6.4500	-7.857%	10,390	-34.721%
2022-04-20	7.1000	7.1000	6.6000	7.0000	0.000%	12,849	-39.850%
2022-04-19	7.2500	7.3000	6.9000	7.0000	-4.110%	22,029	-39.850%
2022-04-18	7.3500	7.3500	6.7500	7.3000	+3.546%	12,657	-42.322%
2022-04-14	7.3500	7.4000	6.8500	7.0500	-2.083%	7,757	-40.277%
2022-04-13	7.2000	7.2500	6.7500	7.2000	+2.857%	9,067	-41.521%
2022-04-12	6.8500	7.1000	6.4000	7.0000	+6.061%	10,400	-39.850%
2022-04-11	6.9500	7.0410	6.3500	6.6000	-5.036%	14,265	-36.205%
2022-04-08	6.8500	6.9500	6.6000	6.9500	+1.460%	18,599	-39.417%
2022-04-07	6.0000	6.9495	5.7000	6.8500	+14.167%	16,719	-38.533%
2022-04-06	6.4000	6.4000	5.8500	6.0000	-5.512%	19,004	-29.825%
2022-04-05	6.4500	6.5000	6.1785	6.3500	+1.600%	100,072	-33.693%
2022-04-04	6.6500	7.1500	6.1500	6.2500	-5.303%	32,745	-32.632%
2022-04-01	6.7000	6.7000	6.5000	6.6000	-1.493%	9,136	-36.205%
2022-03-31	7.3500	7.3500	6.4000	6.7000	-8.219%	18,730	-37.157%
2022-03-30	7.5500	7.5500	7.0500	7.3000	-1.351%	14,729	-42.322%
2022-03-29	7.5500	7.5500	7.2000	7.4000	+2.778%	13,389	-43.101%
2022-03-28	7.7000	7.7000	7.1000	7.2000	-2.041%	13,127	-41.521%
2022-03-25	7.8000	7.8000	7.2500	7.3500	-4.545%	21,474	-42.714%
2022-03-24	7.3500	7.7000	7.1990	7.7000	+4.762%	7,665	-45.318%
2022-03-23	7.5000	7.6330	7.1500	7.3500	-1.342%	22,528	-42.714%
2022-03-22	8.4000	8.5500	7.2500	7.4500	-5.696%	28,003	-43.483%
2022-03-21	8.7000	8.7000	6.9500	7.9000	+12.057%	117,613	-46.703%
2022-03-18	6.0000	7.3500	5.7690	7.0500	+22.609%	63,228	-40.277%
2022-03-17	5.3500	6.0000	5.2000	5.7500	+8.491%	32,231	-26.774%
2022-03-16	5.3500	5.3500	4.9550	5.3000	+4.950%	22,274	-20.557%
2022-03-15	5.3500	5.3500	4.9500	5.0500	-2.885%	22,587	-16.624%
2022-03-14	5.6500	5.6500	4.9150	5.2000	-0.952%	15,599	-19.029%
2022-03-11	5.7000	5.7000	5.1000	5.2500	-4.545%	22,150	-19.800%
2022-03-10	5.8500	5.8500	5.3000	5.5000	-3.509%	27,881	-23.445%
2022-03-09	6.2000	6.2000	5.4500	5.7000	-2.564%	31,331	-26.132%
2022-03-08	5.8500	6.3500	5.4000	5.8500	0.000%	173,209	-28.026%
2022-03-07	6.5000	6.7500	5.8500	5.8500	-10.687%	19,458	-28.026%
2022-03-04	7.3500	7.3500	6.4000	6.5500	-7.092%	16,249	-35.718%
2022-03-03	7.6000	7.6845	7.0000	7.0500	-4.730%	17,013	-40.277%
2022-03-02	7.7000	7.9500	7.1500	7.4000	-5.128%	17,803	-43.101%
2022-03-01	7.9500	7.9500	7.6500	7.8000	-0.637%	6,349	-46.019%
2022-02-28	7.9500	7.9500	7.6000	7.8500	-1.258%	7,767	-46.363%
2022-02-25	7.8500	7.9500	7.5000	7.9500	+8.163%	7,277	-47.038%
2022-02-24	6.8500	7.6000	6.8000	7.3500	-1.342%	13,555	-42.714%
2022-02-23	7.3000	7.6000	7.1500	7.4500	+3.472%	7,143	-43.483%
2022-02-22	7.6000	7.6000	7.1500	7.2000	-6.494%	21,859	-41.521%
2022-02-18	7.4000	7.7000	7.2000	7.7000	+5.479%	11,489	-45.318%
2022-02-17	7.9500	8.0000	7.2000	7.3000	-8.176%	33,907	-42.322%
2022-02-16	8.6500	8.6500	7.5500	7.9500	-7.558%	32,217	-47.038%
2022-02-15	8.7500	8.7750	8.1745	8.6000	+4.242%	25,556	-51.041%
2022-02-14	8.8500	8.8500	8.1500	8.2500	-4.624%	14,765	-48.964%
2022-02-11	8.9500	8.9500	8.5000	8.6500	-1.143%	15,814	-51.324%
2022-02-10	8.7500	8.9620	8.6000	8.7500	-2.235%	14,161	-51.880%
2022-02-09	9.0000	9.1000	8.3000	8.9500	0.000%	29,922	-52.955%
2022-02-08	9.5000	9.5995	8.8000	8.9500	-4.278%	18,276	-52.955%
2022-02-07	9.1500	9.7500	9.1500	9.3500	+2.186%	24,501	-54.968%
2022-02-04	8.9000	9.1500	8.6000	9.1500	+3.977%	7,195	-53.984%
2022-02-03	9.4000	9.5500	8.6000	8.8000	-8.333%	15,387	-52.153%
2022-02-02	10.2500	10.2500	9.1500	9.6000	-3.030%	11,921	-56.141%
2022-02-01	9.5500	10.1995	9.1500	9.9000	+7.027%	21,180	-57.470%
2022-01-31	9.2000	9.8325	8.7500	9.2500	+7.558%	27,549	-54.481%
2022-01-28	8.9000	9.0490	8.5215	8.6000	-5.495%	10,910	-51.041%
2022-01-27	10.1500	10.1500	8.7000	9.1000	-7.614%	17,500	-53.731%
2022-01-26	10.0500	10.4705	9.6000	9.8500	-1.500%	18,844	-57.254%
2022-01-25	10.0000	10.1000	9.5000	10.0000	+1.010%	34,231	-57.895%
2022-01-24	9.2500	10.1500	8.8500	9.9000	+6.452%	111,721	-57.470%
2022-01-21	10.0000	10.2980	9.2500	9.3000	-8.824%	29,549	-54.726%
2022-01-20	10.2500	10.6500	9.9000	10.2000	+2.000%	22,624	-58.721%
2022-01-19	10.1000	10.1000	9.5500	10.0000	+1.010%	26,855	-57.895%
2022-01-18	10.0000	10.0000	9.6500	9.9000	-0.503%	16,007	-57.470%
2022-01-14	10.2500	10.3245	9.6500	9.9500	-3.865%	25,932	-57.683%
2022-01-13	10.7500	11.1500	10.2500	10.3500	-1.429%	19,845	-59.319%
2022-01-12	11.0500	11.0500	10.2500	10.5000	-3.226%	29,854	-59.900%
2022-01-11	10.2500	11.4500	10.1000	10.8500	+8.500%	95,579	-61.194%
2022-01-10	10.9500	10.9500	9.9500	10.0000	-4.762%	42,065	-57.895%
2022-01-07	10.5000	10.9995	10.3500	10.5000	0.000%	12,422	-59.900%
2022-01-06	11.1000	11.1130	10.4000	10.5000	-5.405%	39,035	-59.900%
2022-01-05	11.7000	12.0840	10.9000	11.1000	-5.330%	28,513	-62.068%
2022-01-04	12.1000	12.1995	11.5000	11.7250	-5.444%	37,753	-64.090%
2022-01-03	12.5500	12.5500	12.0500	12.4000	+0.813%	21,960	-66.044%
2021-12-31	13.8000	13.8500	12.0000	12.3000	-5.019%	46,402	-65.768%
2021-12-30	12.2000	13.3500	12.1005	12.9500	+7.917%	38,543	-67.486%
2021-12-29	12.5000	13.0000	11.9000	12.0000	-2.041%	94,855	-64.913%
2021-12-28	12.3000	12.4945	11.5500	12.2500	-0.407%	45,503	-65.629%
2021-12-27	12.8000	13.2495	12.2000	12.3000	-6.107%	49,850	-65.768%
2021-12-23	13.8500	13.8500	13.0000	13.1000	-5.072%	18,390	-67.859%
2021-12-22	13.1500	13.8500	13.0000	13.8000	+4.151%	26,186	-69.489%
2021-12-21	14.0000	14.3500	13.1000	13.2500	-4.676%	34,742	-68.223%
2021-12-20	14.2500	14.3500	13.1500	13.9000	-3.136%	23,321	-69.709%
2021-12-17	13.9500	15.3000	13.1500	14.3500	+0.702%	36,536	-70.659%
2021-12-16	14.8000	15.2500	13.6500	14.2500	-2.397%	21,229	-70.453%
2021-12-15	15.1500	15.3500	14.0000	14.6000	-4.262%	32,285	-71.161%
2021-12-14	16.3000	16.4500	15.0500	15.2500	-6.442%	22,082	-72.390%
2021-12-13	17.0000	17.3500	15.7500	16.3000	-4.118%	26,192	-74.169%
2021-12-10	16.9000	17.5000	16.0500	17.0000	+4.615%	43,550	-75.232%
2021-12-09	17.4000	17.4000	15.8000	16.2500	+1.246%	40,915	-74.089%
2021-12-08	16.1500	16.4750	15.4000	16.0500	+0.627%	12,639	-73.766%
2021-12-07	14.3000	16.4590	14.2500	15.9500	+13.321%	36,680	-73.602%
2021-12-06	16.0500	16.0500	14.0250	14.0750	-10.635%	60,385	-70.085%
2021-12-03	17.6500	17.6500	14.6500	15.7500	-9.742%	50,977	-73.267%
2021-12-02	17.5000	18.1370	16.6600	17.4500	+2.647%	29,392	-75.871%
2021-12-01	19.6500	20.5500	16.6000	17.0000	-14.358%	36,201	-75.232%
2021-11-30	19.8500	20.4995	19.1000	19.8500	-1.733%	19,432	-78.788%
2021-11-29	21.1500	21.4500	19.2500	20.2000	-2.415%	29,636	-79.156%
2021-11-26	21.3000	21.5500	20.0000	20.7000	-3.497%	17,634	-79.659%
2021-11-24	21.8000	21.8000	20.6000	21.4500	+0.704%	12,493	-80.371%
2021-11-23	21.5500	21.7500	20.6095	21.3000	-1.389%	19,372	-80.232%
2021-11-22	22.9500	23.3175	21.0505	21.6000	-1.818%	27,474	-80.507%
2021-11-19	22.6500	23.4350	21.3370	22.0000	-2.655%	37,673	-80.861%
2021-11-18	23.5000	23.7500	22.2500	22.6000	-2.586%	15,274	-81.369%
2021-11-17	23.8000	24.3230	22.9000	23.2000	-1.486%	14,181	-81.851%
2021-11-16	25.5500	25.5500	23.4500	23.5500	-5.988%	18,792	-82.121%
2021-11-15	25.4500	25.9000	24.7360	25.0500	-0.792%	18,991	-83.192%
2021-11-12	25.1000	25.9500	24.6500	25.2500	+1.202%	13,729	-83.325%
2021-11-11	25.0000	25.4435	24.6500	24.9500	-0.992%	14,806	-83.124%
2021-11-10	25.8500	26.1810	24.8050	25.2000	-4.364%	31,241	-83.292%
2021-11-09	26.8500	27.5000	25.0500	26.3500	-6.061%	47,180	-84.021%
2021-11-08	26.8500	28.1000	26.0000	28.0500	+4.860%	22,791	-84.989%
2021-11-05	26.9000	27.4190	25.2500	26.7500	-0.190%	21,759	-84.260%
2021-11-04	27.2000	27.5000	26.0005	26.8010	-1.467%	25,805	-84.290%
2021-11-03	27.5500	27.5500	26.0000	27.2000	+0.369%	14,936	-84.520%
2021-11-02	27.5000	27.5000	26.0500	27.1000	-1.455%	15,736	-84.463%
2021-11-01	28.5500	28.8500	27.0500	27.5000	-2.827%	18,882	-84.689%
2021-10-29	26.6000	28.4500	26.0000	28.3000	+6.191%	33,788	-85.122%
2021-10-28	27.5000	27.9950	26.2505	26.6500	-3.091%	14,404	-84.201%
2021-10-27	25.5500	28.0500	25.2000	27.5000	+5.769%	14,167	-84.689%
2021-10-26	27.7500	27.7500	25.5000	26.0000	-4.587%	20,421	-83.806%
2021-10-25	28.7000	28.8000	27.0005	27.2500	-3.540%	17,055	-84.549%
2021-10-22	27.9000	28.5500	26.6500	28.2500	+0.534%	35,558	-85.096%
2021-10-21	28.7500	29.0000	27.3000	28.1000	-0.882%	46,729	-85.016%
2021-10-20	30.2500	30.2500	28.0000	28.3500	-4.223%	42,825	-85.148%
2021-10-19	30.9500	32.0500	28.0000	29.6000	-3.896%	69,472	-85.775%
2021-10-18	28.2500	30.9500	27.0500	30.8000	+12.409%	127,019	-86.330%
2021-10-15	27.9500	28.1000	25.7500	27.4000	+1.481%	41,120	-84.633%
2021-10-14	26.6440	28.4500	25.9000	27.0000	+5.469%	112,383	-84.406%
2021-10-13	24.1500	26.1560	22.8000	25.6000	+7.113%	58,017	-83.553%
2021-10-12	24.3000	24.3000	23.0000	23.9000	-1.443%	6,441	-82.383%
2021-10-11	24.3500	24.3500	22.7500	24.2500	+6.828%	9,159	-82.637%
2021-10-08	22.5000	22.8795	21.6500	22.7000	+2.483%	15,705	-81.452%
2021-10-07	21.9000	22.7500	21.3000	22.1500	+1.142%	5,811	-80.991%
2021-10-06	22.4500	22.4500	21.2500	21.9000	-1.129%	4,325	-80.774%
2021-10-05	21.8000	22.2750	21.3500	22.1500	+0.682%	9,831	-80.991%
2021-10-04	22.7000	23.5000	21.3005	22.0000	-5.376%	14,004	-80.861%
2021-10-01	23.1000	23.3000	22.5000	23.2500	+1.307%	9,822	-81.890%
2021-09-30	22.2500	22.9500	22.2500	22.9500	+1.774%	8,237	-81.654%
2021-09-29	22.7000	22.8000	22.0000	22.5500	-0.661%	10,945	-81.328%
2021-09-28	22.8000	23.3500	22.3500	22.7000	-2.155%	11,406	-81.452%
2021-09-27	23.3500	23.7500	22.5000	23.2000	-0.642%	11,431	-81.851%
2021-09-24	25.0000	25.0000	23.1000	23.3500	-6.225%	11,134	-81.968%
2021-09-23	23.7000	25.9000	23.5500	24.9000	+6.638%	29,243	-83.090%
2021-09-22	22.7500	23.4500	22.3000	23.3500	+4.944%	12,449	-81.968%
2021-09-21	20.8000	22.7435	20.7500	22.2500	+5.201%	8,762	-81.076%
2021-09-20	21.4500	22.0070	20.5000	21.1500	-3.204%	16,892	-80.092%
2021-09-17	23.0000	23.2500	21.6000	21.8500	-4.585%	18,816	-80.730%
2021-09-16	22.9500	23.5000	22.7000	22.9000	-0.218%	9,268	-81.614%
2021-09-15	24.2500	24.2500	22.3500	22.9500	-5.361%	16,297	-81.654%
2021-09-14	25.5000	25.5000	24.0000	24.2500	-3.000%	12,416	-82.637%
2021-09-13	25.5000	25.5000	24.4000	25.0000	-1.381%	8,494	-83.158%
2021-09-10	26.0000	27.0000	24.5000	25.3500	-2.124%	21,494	-83.391%
2021-09-09	26.6500	26.6500	25.9000	25.9000	-2.996%	11,841	-83.743%
2021-09-08	26.1500	26.9400	25.5000	26.7000	+3.689%	25,871	-84.230%
2021-09-07	26.0500	26.2000	25.2500	25.7500	-1.152%	16,664	-83.649%
2021-09-03	25.4000	26.0500	24.5765	26.0500	+3.579%	15,494	-83.837%
2021-09-02	26.4500	26.4500	24.4750	25.1500	-4.735%	22,839	-83.258%
2021-09-01	26.5000	27.5000	24.8860	26.4000	+9.771%	189,879	-84.051%
2021-08-31	22.6500	24.0500	22.3835	24.0500	+6.416%	12,602	-82.493%
2021-08-30	22.8500	23.2150	22.2090	22.6000	0.000%	5,053	-81.369%
2021-08-27	22.3500	23.3360	22.1500	22.6000	+1.802%	6,552	-81.369%
2021-08-26	23.3000	23.3000	21.8050	22.2000	-2.203%	6,040	-81.034%
2021-08-25	22.5500	23.3500	21.7535	22.7000	-1.304%	10,198	-81.452%
2021-08-24	23.0500	23.5995	22.5000	23.0000	-1.075%	9,533	-81.693%
2021-08-23	25.3500	25.3500	23.1020	23.2500	-2.720%	11,683	-81.890%
2021-08-20	24.7000	24.8465	23.6500	23.9000	-2.449%	22,718	-82.383%
2021-08-19	27.9500	27.9500	24.2500	24.5000	-2.000%	15,870	-82.814%
2021-08-18	26.2000	26.2000	24.3500	25.0000	-2.913%	21,915	-83.158%
2021-08-17	24.7500	25.9000	24.0560	25.7500	+2.794%	39,060	-83.649%
2021-08-16	27.0500	27.0500	23.3000	25.0500	-7.904%	30,699	-83.192%
2021-08-13	27.9500	27.9500	26.7320	27.2000	-0.366%	37,478	-84.520%
2021-08-12	26.8500	27.7450	26.8500	27.3000	+0.368%	10,652	-84.577%
2021-08-11	27.7500	27.9500	27.0000	27.2000	-0.730%	14,330	-84.520%
2021-08-10	28.4000	28.4000	26.9505	27.4000	-0.544%	7,292	-84.633%
2021-08-09	27.7000	29.0500	26.4505	27.5500	-0.542%	26,131	-84.717%
2021-08-06	28.9000	28.9000	27.2500	27.7000	+0.544%	5,299	-84.800%
2021-08-05	29.0500	29.0500	27.3000	27.5500	-1.254%	14,265	-84.717%
2021-08-04	28.7500	28.9000	27.9000	27.9000	-3.460%	10,567	-84.909%
2021-08-03	32.5000	32.5000	28.9000	28.9000	-11.077%	61,888	-85.431%
2021-08-02	32.4500	33.7000	31.0505	32.5000	0.000%	21,955	-87.045%
2021-07-30	29.5500	32.5000	29.2500	32.5000	+11.111%	63,147	-87.045%
2021-07-29	30.2000	30.2000	27.5000	29.2500	0.000%	29,302	-85.605%

.dark-mode .fSbyPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSbyPP{ color: #333333; background-color: white; border: 2px solid #333333; }FTRPField Trip Health Ltd. Common Sharesstock NASDAQ

FTRP
Field Trip Health Ltd. Common Shares
stock NASDAQ