NASDAQ : TRAX
First Tracks Biotherapeutics, Inc. — Price history
United States
Last price 45.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Tracks Biotherapeutics, Inc. (TRAX) closed at 44.935 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.05 | 46.38 | 44.96 | 44.935 | 48,303 | -0.32% |
| 2026-10-30 | 45.03 | 45.87 | 43.36 | 45.08 | 434,199 | -0.32% |
| 2026-10-29 | 46.18 | 47.55 | 44.05 | 45.225 | 471,669 | -1.08% |
| 2026-10-28 | 44.8 | 46.37 | 44.79 | 45.72 | 641,063 | +0.75% |
| 2026-10-27 | 43.33 | 46.08 | 43.21 | 45.38 | 618,043 | +4.37% |
| 2026-10-26 | 43.1 | 45.42 | 41.828 | 43.48 | 592,297 | -1.29% |
| 2026-10-23 | 43.13 | 44.775 | 41.6 | 44.05 | 849,819 | +2.11% |
| 2026-10-22 | 42.27 | 44.14 | 41.67 | 43.14 | 844,299 | +0.87% |
| 2026-10-21 | 41.2 | 42.89 | 40 | 42.77 | 711,797 | +3.68% |
| 2026-10-20 | 36.67 | 41.78 | 36.28 | 41.25 | 1,033,689 | +13.70% |
| 2026-10-19 | 35.01 | 37.26 | 35 | 36.28 | 1,434,183 | +5.28% |
| 2026-10-16 | 37.07 | 37.24 | 33.38 | 34.46 | 1,041,458 | -4.38% |
| 2026-10-15 | 34.685 | 36.3 | 33.985 | 36.04 | 1,578,955 | +5.60% |
| 2026-10-14 | 31.28 | 34.32 | 30.88 | 34.13 | 982,120 | +7.73% |
| 2026-10-13 | 33.72 | 34.355 | 31.12 | 31.68 | 1,114,532 | -6.96% |
| 2026-10-12 | 39.45 | 40.5 | 33.02 | 34.05 | 7,311,821 | +6.91% |
| 2026-10-09 | 31.96 | 33.28 | 30.71 | 31.85 | 855,242 | -0.50% |
| 2026-10-08 | 33.31 | 33.31 | 30.11 | 32.01 | 1,483,448 | +4.64% |
| 2026-10-07 | 30.91 | 31.75 | 30.53 | 30.59 | 355,525 | -2.55% |
| 2026-10-06 | 33.02 | 33.02 | 30.96 | 31.39 | 614,109 | -4.85% |
| 2026-10-05 | 34.44 | 34.44 | 30.88 | 32.99 | 667,812 | -0.87% |
| 2026-10-02 | 34.45 | 35.41 | 32.5 | 33.28 | 1,167,886 | -1.89% |
| 2026-10-01 | 35.2 | 36.025 | 33.77 | 33.92 | 564,142 | -4.29% |
| 2026-09-30 | 36.74 | 37.31 | 35.32 | 35.44 | 610,640 | -1.50% |
| 2026-09-29 | 36.61 | 36.8 | 34.99 | 35.98 | 645,566 | -1.81% |
| 2026-09-28 | 34.4 | 37.24 | 33.55 | 36.645 | 674,497 | +6.46% |
| 2026-09-25 | 35.82 | 35.82 | 33.66 | 34.42 | 356,510 | -3.94% |
| 2026-09-24 | 36.11 | 37.09 | 34.57 | 35.83 | 1,144,149 | -2.26% |
| 2026-09-23 | 41.14 | 41.38 | 36.57 | 36.66 | 659,442 | -10.65% |
| 2026-09-22 | 39.43 | 42.24 | 39.37 | 41.03 | 893,221 | +5.23% |
| 2026-09-21 | 38.87 | 39.92 | 38.04 | 38.99 | 661,251 | +1.01% |
| 2026-09-18 | 40.195 | 41.482 | 38.45 | 38.6 | 2,590,717 | -1.53% |
| 2026-09-17 | 39.91 | 41.9 | 39.13 | 39.2 | 554,779 | +0.51% |
| 2026-09-16 | 40.25 | 40.89 | 38.57 | 39 | 637,185 | +1.38% |
| 2026-09-15 | 37.22 | 39.02 | 35.98 | 38.47 | 526,051 | +2.40% |
| 2026-09-14 | 36.17 | 38.495 | 36.17 | 37.57 | 442,623 | +3.10% |
| 2026-09-11 | 38.08 | 38.295 | 35.49 | 36.44 | 619,974 | -4.05% |
| 2026-09-10 | 39.35 | 40.692 | 37.4 | 37.98 | 389,076 | -4.02% |
| 2026-09-09 | 40.74 | 42.789 | 39.31 | 39.57 | 478,654 | -5.33% |
| 2026-09-08 | 39.45 | 43.78 | 39.2 | 41.8 | 540,681 | +3.31% |
| 2026-09-04 | 41.06 | 42 | 40.38 | 40.46 | 456,231 | -4.82% |
| 2026-09-03 | 44.57 | 45.56 | 42.29 | 42.51 | 717,078 | -6.12% |
| 2026-09-02 | 44.48 | 47.977 | 44.26 | 45.28 | 1,365,290 | +9.98% |
| 2026-09-01 | 41.57 | 42.62 | 40.75 | 41.17 | 557,547 | -1.60% |
| 2026-08-31 | 41.67 | 42.44 | 39.83 | 41.84 | 686,989 | -0.05% |
| 2026-08-28 | 44.36 | 44.74 | 41.69 | 41.86 | 410,018 | -6.44% |
| 2026-08-27 | 44.09 | 45.39 | 43.803 | 44.74 | 375,317 | +1.24% |
| 2026-08-26 | 45.84 | 45.84 | 43.73 | 44.19 | 561,668 | -2.04% |
| 2026-08-25 | 43.27 | 46.48 | 43.27 | 45.11 | 441,929 | +4.23% |
| 2026-08-24 | 43.47 | 44.638 | 42.555 | 43.28 | 677,251 | +0.39% |
| 2026-08-21 | 42.98 | 44.785 | 40.72 | 43.11 | 527,979 | +2.89% |
| 2026-08-20 | 45.5 | 45.99 | 41.78 | 41.9 | 478,170 | -7.91% |
| 2026-08-19 | 45.25 | 46.64 | 43.84 | 45.5 | 810,494 | +3.69% |
| 2026-08-18 | 43.76 | 45.71 | 43.105 | 43.88 | 724,699 | +0.64% |
| 2026-08-17 | 43.85 | 44.8 | 42.745 | 43.6 | 509,700 | -1.00% |
| 2026-08-14 | 43.46 | 45.35 | 42.41 | 44.04 | 446,177 | +0.02% |
| 2026-08-13 | 46.15 | 46.79 | 43 | 44.03 | 715,084 | -4.55% |
| 2026-08-12 | 46.54 | 48.35 | 46 | 46.13 | 407,049 | -1.33% |
| 2026-08-11 | 48.94 | 49.911 | 46.47 | 46.75 | 613,566 | -2.44% |
| 2026-08-10 | 45.71 | 48.49 | 44.9 | 47.92 | 708,831 | +5.71% |
| 2026-08-07 | 45.93 | 46.72 | 44.82 | 45.33 | 629,380 | +0.04% |
| 2026-08-06 | 47.25 | 47.978 | 44.95 | 45.31 | 443,836 | -3.49% |
| 2026-08-05 | 46.99 | 47.955 | 44.67 | 46.95 | 940,022 | +2.04% |
| 2026-08-04 | 46.21 | 49.581 | 45.74 | 46.01 | 690,006 | -0.32% |
| 2026-08-03 | 43.49 | 47 | 42.05 | 46.16 | 259,649 | +4.81% |
| 2026-07-31 | 47.7 | 47.7 | 43.53 | 44.04 | 869,695 | -7.83% |
| 2026-07-30 | 42.78 | 47.995 | 42.5 | 47.78 | 970,188 | +14.12% |
| 2026-07-29 | 41.11 | 43.81 | 40.6 | 41.87 | 582,220 | +0.05% |
| 2026-07-28 | 41.31 | 42.81 | 39.81 | 41.85 | 761,316 | -0.43% |
| 2026-07-27 | 43.37 | 46.45 | 39.6 | 42.03 | 2,592,086 | +18.33% |
| 2026-07-24 | 37.44 | 38.18 | 34.72 | 35.52 | 495,403 | -5.63% |
| 2026-07-23 | 37.75 | 38.96 | 36.435 | 37.64 | 400,083 | -1.39% |
| 2026-07-22 | 36.3 | 39.43 | 35.11 | 38.17 | 585,780 | +2.14% |
| 2026-07-21 | 37.53 | 42.9 | 37.08 | 37.37 | 1,070,804 | +1.36% |
| 2026-07-20 | 36.48 | 39.27 | 36 | 36.87 | 748,435 | +0.97% |
| 2026-07-17 | 35.82 | 39.67 | 34.76 | 36.515 | 696,109 | +0.84% |
| 2026-07-16 | 35.46 | 36.63 | 34.12 | 36.21 | 712,111 | +0.22% |
| 2026-07-15 | 34.5 | 36.92 | 33.53 | 36.13 | 486,912 | +5.12% |
| 2026-07-14 | 34.68 | 36.47 | 33.255 | 34.37 | 700,646 | -1.83% |
| 2026-07-13 | 35.66 | 36.01 | 33.483 | 35.01 | 1,245,108 | -3.39% |
| 2026-07-10 | 33.05 | 38.489 | 33.01 | 36.24 | 1,920,254 | +11.85% |
| 2026-07-09 | 21 | 33.7 | 20.93 | 32.4 | 4,512,640 | +55.99% |
| 2026-07-08 | 19.48 | 20.8 | 19.13 | 20.77 | 552,011 | +5.01% |
| 2026-07-07 | 20.45 | 20.95 | 18.7 | 19.78 | 566,852 | -1.30% |
| 2026-07-06 | 19.23 | 20.59 | 18.49 | 20.04 | 588,292 | +3.83% |
| 2026-07-02 | 18.6 | 19.46 | 18.19 | 19.3 | 559,253 | +3.82% |
| 2026-07-01 | 20.1 | 20.16 | 17.585 | 18.59 | 468,641 | -7.60% |
| 2026-06-30 | 17.02 | 20.22 | 17.015 | 20.12 | 883,263 | +18.28% |
| 2026-06-29 | 16.25 | 17.12 | 15.685 | 17.01 | 331,489 | +6.11% |
| 2026-06-26 | 16.3 | 16.91 | 15.705 | 16.03 | 1,731,941 | -2.08% |
| 2026-06-25 | 16.44 | 17.95 | 16.245 | 16.37 | 580,744 | -1.92% |
| 2026-06-24 | 17.76 | 18.66 | 16.57 | 16.69 | 481,139 | -6.13% |
| 2026-06-23 | 18.57 | 19.1 | 17.58 | 17.78 | 544,432 | -2.95% |
| 2026-06-22 | 17.52 | 18.45 | 17.23 | 18.32 | 524,641 | +5.17% |
| 2026-06-18 | 18.69 | 19.71 | 17.06 | 17.42 | 1,915,185 | -4.13% |
| 2026-06-17 | 17.17 | 18.535 | 17.085 | 18.17 | 734,366 | +6.01% |
| 2026-06-16 | 17.41 | 18.035 | 16.78 | 17.14 | 547,651 | -4.14% |
| 2026-06-15 | 18 | 18.885 | 17.41 | 17.88 | 484,306 | +1.36% |
| 2026-06-12 | 17.03 | 17.97 | 16.875 | 17.64 | 415,306 | +3.58% |
| 2026-06-11 | 16.14 | 17.59 | 15.97 | 17.03 | 549,979 | +3.71% |
| 2026-06-10 | 15.84 | 16.65 | 15.735 | 16.42 | 365,430 | +2.82% |
| 2026-06-09 | 16.18 | 16.18 | 15.42 | 15.97 | 391,021 | +1.40% |
| 2026-06-08 | 17.08 | 17.08 | 15.335 | 15.75 | 674,679 | -5.12% |
| 2026-06-05 | 18 | 18.42 | 16.55 | 16.6 | 868,752 | -8.79% |
| 2026-06-04 | 15.24 | 18.42 | 14.9 | 18.2 | 536,153 | +18.80% |
| 2026-06-03 | 15.78 | 16.41 | 14.72 | 15.32 | 554,896 | -5.08% |
| 2026-06-02 | 18.45 | 18.45 | 16.01 | 16.14 | 720,352 | -10.78% |
| 2026-06-01 | 15.85 | 18.47 | 15.1 | 18.09 | 854,741 | +13.35% |
| 2026-05-29 | 15.83 | 16.545 | 15.256 | 15.96 | 471,518 | +0.88% |
| 2026-05-28 | 16.03 | 16.53 | 15.635 | 15.82 | 298,222 | -1.98% |
| 2026-05-27 | 16.88 | 17.74 | 15.79 | 16.14 | 336,127 | -5.36% |
| 2026-05-26 | 17.2 | 17.8 | 16.214 | 17.055 | 290,822 | -0.73% |
| 2026-05-22 | 17.04 | 18.1 | 16.8 | 17.18 | 318,536 | +2.51% |
| 2026-05-21 | 15.85 | 17.11 | 15.46 | 16.76 | 307,275 | +3.68% |
| 2026-05-20 | 16.69 | 17.62 | 15.405 | 16.165 | 491,174 | -2.97% |
| 2026-05-19 | 17.54 | 18.15 | 16.455 | 16.66 | 509,015 | -6.35% |
| 2026-05-18 | 16.79 | 18.08 | 16.455 | 17.79 | 365,873 | +5.27% |
| 2026-05-15 | 17.97 | 18.71 | 16.76 | 16.9 | 196,058 | -6.94% |
| 2026-05-14 | 18.27 | 18.63 | 17.68 | 18.16 | 211,576 | -1.47% |
| 2026-05-13 | 17.48 | 19.14 | 17.41 | 18.43 | 301,909 | +3.48% |