First Tracks Biotherapeutics, Inc. - Ordinary Shares (TRAX)

Last Price47.90

Change+2.47 (5.44%)

NASDAQ · Last Trade: Nov 7th, 2:51 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For First Tracks Biotherapeutics, Inc. - Ordinary Shares (TRAX)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	45.94	48.24	45.34	47.90	590,283	47.90
11/05/2026	49.10	49.10	44.47	45.43	571,125	45.43
11/04/2026	48.01	50.17	46.09	49.04	939,494	49.04
11/03/2026	45.54	46.71	45.54	46.34	410,050	46.34
11/02/2026	46.05	46.38	43.32	45.05	426,385	45.05
10/30/2026	45.03	45.87	43.36	45.08	434,200	45.08
10/29/2026	46.18	47.55	44.05	45.23	471,673	45.23
10/28/2026	44.80	46.37	44.79	45.72	641,058	45.72
10/27/2026	43.33	46.08	43.21	45.38	618,039	45.38
10/26/2026	43.10	45.42	41.83	43.48	592,295	43.48
10/23/2026	43.13	44.77	41.60	44.05	849,820	44.05
10/22/2026	42.27	44.14	41.67	43.14	844,298	43.14
10/21/2026	41.20	42.89	40.00	42.77	711,575	42.77
10/20/2026	36.67	41.78	36.28	41.25	1,033,587	41.25
10/19/2026	35.01	37.26	35.00	36.28	1,434,179	36.28
10/16/2026	37.07	37.24	33.38	34.46	1,041,464	34.46
10/15/2026	34.69	36.30	33.98	36.04	1,578,540	36.04
10/14/2026	31.28	34.32	30.88	34.13	982,118	34.13
10/13/2026	33.72	34.35	31.12	31.68	1,112,501	31.68
10/12/2026	39.45	40.50	33.02	34.05	7,311,111	34.05
10/09/2026	31.96	33.28	30.71	31.85	855,242	31.85
10/08/2026	33.31	33.31	30.11	32.01	1,483,437	32.01
10/07/2026	30.91	31.75	30.53	30.59	355,522	30.59
10/06/2026	33.02	33.02	30.96	31.39	614,109	31.39
10/05/2026	34.44	34.44	30.88	32.99	667,812	32.99
10/02/2026	34.45	35.41	32.50	33.28	1,169,659	33.28
10/01/2026	35.20	36.02	33.77	33.92	564,143	33.92
9/30/2026	36.74	37.31	35.32	35.44	610,639	35.44
9/29/2026	36.61	36.80	34.99	35.98	645,570	35.98
9/28/2026	34.40	37.24	33.55	36.65	674,496	36.65
9/25/2026	35.82	35.82	33.66	34.42	356,511	34.42
9/24/2026	36.11	37.09	34.57	35.83	1,144,146	35.83
9/23/2026	41.14	41.38	36.57	36.66	659,459	36.66
9/22/2026	39.43	42.24	39.37	41.03	893,220	41.03
9/21/2026	38.87	39.92	38.04	38.99	661,251	38.99
9/18/2026	40.19	41.48	38.45	38.60	2,590,719	38.60
9/17/2026	39.91	41.90	39.13	39.20	554,777	39.20
9/16/2026	40.25	40.89	38.57	39.00	637,184	39.00
9/15/2026	37.22	39.02	35.98	38.47	526,050	38.47
9/14/2026	36.17	38.49	36.17	37.57	488,122	37.57
9/11/2026	38.08	38.30	35.49	36.44	619,974	36.44
9/10/2026	39.35	40.69	37.40	37.98	389,076	37.98
9/09/2026	40.74	42.79	39.31	39.57	478,654	39.57
9/08/2026	39.45	43.78	39.20	41.80	540,678	41.80
9/04/2026	41.06	42.00	40.38	40.46	456,232	40.46
9/03/2026	44.57	45.56	42.29	42.51	717,075	42.51
9/02/2026	44.48	47.98	44.26	45.28	1,365,289	45.28
9/01/2026	41.57	42.62	40.75	41.17	557,543	41.17
8/31/2026	41.67	42.44	39.83	41.84	687,289	41.84
8/28/2026	44.36	44.74	41.69	41.86	410,019	41.86
8/27/2026	44.09	45.39	43.80	44.74	375,316	44.74
8/26/2026	45.84	45.84	43.73	44.19	561,667	44.19
8/25/2026	43.27	46.48	43.27	45.11	441,927	45.11
8/24/2026	43.47	44.64	42.55	43.28	677,251	43.28
8/21/2026	42.98	44.78	40.72	43.11	527,980	43.11
8/20/2026	45.50	45.99	41.78	41.90	478,170	41.90
8/19/2026	45.25	46.64	43.84	45.50	810,497	45.50
8/18/2026	43.76	45.71	43.10	43.88	724,699	43.88
8/17/2026	43.85	44.80	42.74	43.60	509,701	43.60
8/14/2026	43.46	45.35	42.41	44.04	446,178	44.04
8/13/2026	46.15	46.79	43.00	44.03	715,079	44.03
8/12/2026	46.54	48.35	46.00	46.13	456,928	46.13
8/11/2026	48.94	49.91	46.47	46.75	613,568	46.75
8/10/2026	45.71	48.49	44.90	47.92	708,831	47.92
8/07/2026	45.93	46.72	44.82	45.33	629,381	45.33