TRAX
First Tracks Biotherapeutics, Inc.
stockNASDAQ
Market OpenOct 5, 2026 1:48:40 PM EDT
33.22USD-0.120%(-0.04)309,638
27.88Bid37.50Ask9.62SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
34.44USD+3.548%(+1.18)
TRAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.44 | 34.44 | 31.01 | 33.22 | -0.180% | 309,638 | 0.000% |
| 2026-10-02 | 34.45 | 35.41 | 32.50 | 33.28 | -1.887% | 1,167,886 | -0.180% |
| 2026-10-01 | 35.20 | 36.02 | 33.77 | 33.92 | -4.289% | 564,143 | -2.064% |
| 2026-09-30 | 36.74 | 37.31 | 35.32 | 35.44 | -1.501% | 610,640 | -6.264% |
| 2026-09-29 | 36.61 | 36.80 | 34.99 | 35.98 | -1.815% | 645,567 | -7.671% |
| 2026-09-28 | 34.40 | 37.24 | 33.55 | 36.65 | +6.464% | 674,498 | -9.346% |
| 2026-09-25 | 35.82 | 35.82 | 33.66 | 34.42 | -3.935% | 356,511 | -3.486% |
| 2026-09-24 | 36.11 | 37.09 | 34.57 | 35.83 | -2.264% | 1,144,149 | -7.284% |
| 2026-09-23 | 41.14 | 41.38 | 36.57 | 36.66 | -10.651% | 659,443 | -9.384% |
| 2026-09-22 | 39.43 | 42.24 | 39.37 | 41.03 | +5.232% | 893,221 | -19.035% |
| 2026-09-21 | 38.87 | 39.92 | 38.04 | 38.99 | +1.010% | 661,252 | -14.799% |
| 2026-09-18 | 40.20 | 41.48 | 38.45 | 38.60 | -1.531% | 2,590,718 | -13.938% |
| 2026-09-17 | 39.91 | 41.90 | 39.13 | 39.20 | +0.513% | 554,779 | -15.255% |
| 2026-09-16 | 40.25 | 40.89 | 38.57 | 39.00 | +1.378% | 637,185 | -14.821% |
| 2026-09-15 | 37.22 | 39.02 | 35.98 | 38.47 | +2.396% | 526,051 | -13.647% |
| 2026-09-14 | 36.17 | 38.49 | 36.17 | 37.57 | +3.101% | 442,623 | -11.578% |
| 2026-09-11 | 38.08 | 38.30 | 35.49 | 36.44 | -4.055% | 619,974 | -8.836% |
| 2026-09-10 | 39.35 | 40.69 | 37.40 | 37.98 | -4.018% | 389,076 | -12.533% |
| 2026-09-09 | 40.74 | 42.79 | 39.31 | 39.57 | -5.335% | 478,655 | -16.048% |
| 2026-09-08 | 39.45 | 43.78 | 39.20 | 41.80 | +3.312% | 540,682 | -20.526% |
| 2026-09-04 | 41.06 | 42.00 | 40.38 | 40.46 | -4.822% | 456,232 | -17.894% |
| 2026-09-03 | 44.57 | 45.56 | 42.29 | 42.51 | -6.117% | 717,078 | -21.854% |
| 2026-09-02 | 44.48 | 47.98 | 44.26 | 45.28 | +9.983% | 1,365,290 | -26.634% |
| 2026-09-01 | 41.57 | 42.62 | 40.75 | 41.17 | -1.601% | 557,548 | -19.310% |
| 2026-08-31 | 41.67 | 42.44 | 39.83 | 41.84 | -0.048% | 686,989 | -20.602% |
| 2026-08-28 | 44.36 | 44.74 | 41.69 | 41.86 | -6.437% | 410,018 | -20.640% |
| 2026-08-27 | 44.09 | 45.39 | 43.80 | 44.74 | +1.245% | 375,317 | -25.749% |
| 2026-08-26 | 45.84 | 45.84 | 43.73 | 44.19 | -2.039% | 561,668 | -24.825% |
| 2026-08-25 | 43.27 | 46.48 | 43.27 | 45.11 | +4.228% | 441,929 | -26.358% |
| 2026-08-24 | 43.47 | 44.64 | 42.55 | 43.28 | +0.394% | 677,251 | -23.244% |
| 2026-08-21 | 42.98 | 44.78 | 40.72 | 43.11 | +2.888% | 527,980 | -22.941% |
| 2026-08-20 | 45.50 | 45.99 | 41.78 | 41.90 | -7.912% | 478,171 | -20.716% |
| 2026-08-19 | 45.25 | 46.64 | 43.84 | 45.50 | +3.692% | 810,495 | -26.989% |
| 2026-08-18 | 43.76 | 45.71 | 43.10 | 43.88 | +0.642% | 724,700 | -24.294% |
| 2026-08-17 | 43.85 | 44.80 | 42.74 | 43.60 | -0.999% | 509,702 | -23.807% |
| 2026-08-14 | 43.46 | 45.35 | 42.41 | 44.04 | +0.023% | 446,178 | -24.569% |
| 2026-08-13 | 46.15 | 46.79 | 43.00 | 44.03 | -4.552% | 715,085 | -24.551% |
| 2026-08-12 | 46.54 | 48.35 | 46.00 | 46.13 | -1.326% | 407,049 | -27.986% |
| 2026-08-11 | 48.94 | 49.91 | 46.47 | 46.75 | -2.442% | 613,567 | -28.941% |
| 2026-08-10 | 45.71 | 48.49 | 44.90 | 47.92 | +5.714% | 708,832 | -30.676% |
| 2026-08-07 | 45.93 | 46.72 | 44.82 | 45.33 | +0.044% | 629,380 | -26.715% |
| 2026-08-06 | 47.25 | 47.98 | 44.95 | 45.31 | -3.493% | 443,837 | -26.683% |
| 2026-08-05 | 46.99 | 47.95 | 44.67 | 46.95 | +2.043% | 940,023 | -29.244% |
| 2026-08-04 | 46.21 | 49.58 | 45.74 | 46.01 | -0.325% | 690,007 | -27.798% |
| 2026-08-03 | 43.49 | 47.00 | 42.05 | 46.16 | +4.814% | 259,650 | -28.033% |
| 2026-07-31 | 47.70 | 47.70 | 43.53 | 44.04 | -7.828% | 869,695 | -24.569% |
| 2026-07-30 | 42.78 | 47.99 | 42.50 | 47.78 | +14.115% | 970,188 | -30.473% |
| 2026-07-29 | 41.11 | 43.81 | 40.60 | 41.87 | +0.048% | 582,220 | -20.659% |
| 2026-07-28 | 41.31 | 42.81 | 39.81 | 41.85 | -0.428% | 761,316 | -20.621% |
| 2026-07-27 | 43.37 | 46.45 | 39.60 | 42.03 | +18.328% | 2,592,086 | -20.961% |
| 2026-07-24 | 37.44 | 38.18 | 34.72 | 35.52 | -5.632% | 495,403 | -6.475% |
| 2026-07-23 | 37.75 | 38.96 | 36.44 | 37.64 | -1.389% | 400,084 | -11.743% |
| 2026-07-22 | 36.30 | 39.43 | 35.11 | 38.17 | +2.141% | 585,780 | -12.968% |
| 2026-07-21 | 37.53 | 42.90 | 37.08 | 37.37 | +1.356% | 1,070,805 | -11.105% |
| 2026-07-20 | 36.48 | 39.27 | 36.00 | 36.87 | +0.972% | 748,436 | -9.900% |
| 2026-07-17 | 35.82 | 39.67 | 34.76 | 36.52 | +0.842% | 696,109 | -9.024% |
| 2026-07-16 | 35.46 | 36.63 | 34.12 | 36.21 | +0.221% | 712,111 | -8.257% |
| 2026-07-15 | 34.50 | 36.92 | 33.53 | 36.13 | +5.121% | 486,913 | -8.054% |
| 2026-07-14 | 34.68 | 36.42 | 33.26 | 34.37 | -1.828% | 693,983 | -3.346% |
| 2026-07-13 | 35.66 | 36.01 | 33.48 | 35.01 | -3.394% | 1,245,109 | -5.113% |
| 2026-07-10 | 33.05 | 38.49 | 33.01 | 36.24 | +11.852% | 1,920,255 | -8.333% |
| 2026-07-09 | 21.00 | 33.70 | 20.93 | 32.40 | +55.994% | 4,512,640 | +2.531% |
| 2026-07-08 | 19.48 | 20.80 | 19.13 | 20.77 | +5.005% | 552,011 | +59.942% |
| 2026-07-07 | 20.45 | 20.95 | 18.70 | 19.78 | -1.297% | 566,853 | +67.947% |
| 2026-07-06 | 19.23 | 20.59 | 18.49 | 20.04 | +3.834% | 588,293 | +65.768% |
| 2026-07-02 | 18.60 | 19.46 | 18.19 | 19.30 | +3.819% | 559,254 | +72.124% |
| 2026-07-01 | 20.10 | 20.16 | 17.59 | 18.59 | -7.604% | 468,641 | +78.698% |
| 2026-06-30 | 17.02 | 20.22 | 17.02 | 20.12 | +18.283% | 883,264 | +65.109% |
| 2026-06-29 | 16.25 | 17.12 | 15.69 | 17.01 | +6.114% | 331,490 | +95.297% |
| 2026-06-26 | 16.30 | 16.91 | 15.71 | 16.03 | -2.077% | 1,731,942 | +107.236% |
| 2026-06-25 | 16.44 | 17.95 | 16.25 | 16.37 | -1.917% | 580,744 | +102.932% |
| 2026-06-24 | 17.76 | 18.66 | 16.57 | 16.69 | -6.130% | 481,140 | +99.041% |
| 2026-06-23 | 18.57 | 19.10 | 17.58 | 17.78 | -2.948% | 544,432 | +86.839% |
| 2026-06-22 | 17.52 | 18.45 | 17.23 | 18.32 | +5.166% | 524,642 | +81.332% |
| 2026-06-18 | 18.69 | 19.71 | 17.06 | 17.42 | -4.128% | 1,915,186 | +90.700% |
| 2026-06-17 | 17.17 | 18.54 | 17.09 | 18.17 | +6.009% | 734,367 | +82.829% |
| 2026-06-16 | 17.41 | 18.04 | 16.78 | 17.14 | -4.139% | 547,651 | +93.816% |
| 2026-06-15 | 18.00 | 18.89 | 17.41 | 17.88 | +1.361% | 484,307 | +85.794% |
| 2026-06-12 | 17.03 | 17.97 | 16.88 | 17.64 | +3.582% | 415,307 | +88.322% |
| 2026-06-11 | 16.14 | 17.59 | 15.97 | 17.03 | +3.715% | 549,979 | +95.068% |
| 2026-06-10 | 15.84 | 16.65 | 15.73 | 16.42 | +2.818% | 365,430 | +102.314% |
| 2026-06-09 | 16.18 | 16.18 | 15.42 | 15.97 | +1.397% | 391,022 | +108.015% |
| 2026-06-08 | 17.08 | 17.08 | 15.34 | 15.75 | -5.120% | 674,680 | +110.921% |
| 2026-06-05 | 18.00 | 18.42 | 16.55 | 16.60 | -8.791% | 868,753 | +100.120% |
| 2026-06-04 | 15.24 | 18.42 | 14.90 | 18.20 | +18.799% | 536,154 | +82.527% |
| 2026-06-03 | 15.78 | 16.41 | 14.72 | 15.32 | -5.081% | 554,897 | +116.841% |
| 2026-06-02 | 18.45 | 18.45 | 16.01 | 16.14 | -10.779% | 720,352 | +105.824% |
| 2026-06-01 | 15.85 | 18.47 | 15.10 | 18.09 | +13.346% | 854,741 | +83.637% |
| 2026-05-29 | 15.83 | 16.55 | 15.26 | 15.96 | +0.885% | 471,519 | +108.145% |
| 2026-05-28 | 16.03 | 16.53 | 15.63 | 15.82 | -1.983% | 298,223 | +109.987% |
| 2026-05-27 | 16.88 | 17.74 | 15.79 | 16.14 | -5.365% | 336,128 | +105.824% |
| 2026-05-26 | 17.20 | 17.80 | 16.21 | 17.05 | -0.728% | 290,822 | +94.782% |
| 2026-05-22 | 17.04 | 18.10 | 16.80 | 17.18 | +2.506% | 318,536 | +93.364% |
| 2026-05-21 | 15.85 | 17.11 | 15.46 | 16.76 | +3.681% | 307,200 | +98.210% |
| 2026-05-20 | 16.69 | 17.62 | 15.40 | 16.16 | -2.971% | 491,175 | +105.506% |
| 2026-05-19 | 17.54 | 18.15 | 16.45 | 16.66 | -6.352% | 509,015 | +99.400% |
| 2026-05-18 | 16.79 | 18.08 | 16.45 | 17.79 | +5.266% | 365,874 | +86.734% |
| 2026-05-15 | 17.97 | 18.71 | 16.76 | 16.90 | -6.938% | 196,058 | +96.568% |
| 2026-05-14 | 18.27 | 18.63 | 17.68 | 18.16 | -1.465% | 211,577 | +82.930% |
| 2026-05-13 | 17.48 | 19.14 | 17.41 | 18.43 | +3.481% | 301,909 | +80.250% |
| 2026-05-12 | 18.60 | 18.99 | 15.57 | 17.81 | -5.064% | 1,004,561 | +86.524% |
| 2026-05-11 | 19.42 | 20.41 | 18.09 | 18.76 | -3.992% | 345,550 | +77.079% |
| 2026-05-08 | 18.12 | 19.82 | 17.50 | 19.54 | +9.652% | 355,232 | +70.010% |
| 2026-05-07 | 20.10 | 20.49 | 17.75 | 17.82 | -12.000% | 542,671 | +86.420% |
| 2026-05-06 | 21.41 | 21.84 | 20.11 | 20.25 | -4.436% | 654,317 | +64.049% |
| 2026-05-05 | 20.59 | 22.20 | 20.00 | 21.19 | +3.114% | 342,599 | +56.772% |
| 2026-05-04 | 21.52 | 22.80 | 20.00 | 20.55 | -8.177% | 783,677 | +61.655% |
| 2026-05-01 | 23.29 | 25.11 | 20.00 | 22.38 | -3.825% | 594,137 | +48.436% |
| 2026-04-30 | 23.64 | 24.53 | 22.19 | 23.27 | -1.565% | 391,917 | +42.759% |
| 2026-04-29 | 19.82 | 25.58 | 19.65 | 23.64 | +17.905% | 714,315 | +40.525% |
| 2026-04-28 | 17.44 | 21.66 | 17.44 | 20.05 | +10.773% | 572,361 | +65.686% |
| 2026-04-27 | 17.78 | 19.00 | 17.70 | 18.10 | -0.330% | 425,224 | +83.536% |
| 2026-04-24 | 20.20 | 20.69 | 18.16 | 18.16 | -4.421% | 762,716 | +82.930% |
| 2026-04-23 | 18.99 | 19.84 | 17.69 | 19.00 | +0.689% | 519,953 | +74.842% |
| 2026-04-22 | 17.65 | 19.80 | 16.74 | 18.87 | +11.000% | 843,511 | +76.047% |
| 2026-04-21 | 18.05 | 21.65 | 16.59 | 17.00 | -8.602% | 1,031,851 | +95.412% |
| 2026-04-20 | 20.51 | 21.00 | 14.79 | 18.60 | 0.000% | 768,819 | +78.602% |