TRAX Historical Prices
First Tracks Biotherapeutics, Inc. Ordinary Shares · daily open, high, low, close & volume
Trading days
136
Period high
49.91
Period low
14.72
Period change
+149.14%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45.54 | 46.71 | 45.54 | 46.34 | +2.86% | 410,392 |
| Nov 2, 2026 | 46.05 | 46.38 | 43.32 | 45.05 | -0.07% | 426,922 |
| Oct 30, 2026 | 45.03 | 45.87 | 43.36 | 45.08 | -0.32% | 434,200 |
| Oct 29, 2026 | 46.18 | 47.55 | 44.05 | 45.23 | -1.08% | 471,669 |
| Oct 28, 2026 | 44.80 | 46.37 | 44.79 | 45.72 | +0.75% | 641,064 |
| Oct 27, 2026 | 43.33 | 46.08 | 43.21 | 45.38 | +4.37% | 618,043 |
| Oct 26, 2026 | 43.10 | 45.42 | 41.83 | 43.48 | -1.29% | 592,297 |
| Oct 23, 2026 | 43.13 | 44.77 | 41.60 | 44.05 | +2.11% | 849,820 |
| Oct 22, 2026 | 42.27 | 44.14 | 41.67 | 43.14 | +0.87% | 844,299 |
| Oct 21, 2026 | 41.20 | 42.89 | 40.00 | 42.77 | +3.68% | 711,798 |
| Oct 20, 2026 | 36.67 | 41.78 | 36.28 | 41.25 | +13.70% | 1,033,689 |
| Oct 19, 2026 | 35.01 | 37.26 | 35.00 | 36.28 | +5.28% | 1,434,181 |
| Oct 16, 2026 | 37.07 | 37.24 | 33.38 | 34.46 | -4.38% | 1,041,459 |
| Oct 15, 2026 | 34.69 | 36.30 | 33.98 | 36.04 | +5.60% | 1,578,956 |
| Oct 14, 2026 | 31.28 | 34.32 | 30.88 | 34.13 | +7.73% | 982,120 |
| Oct 13, 2026 | 33.72 | 34.35 | 31.12 | 31.68 | -6.96% | 1,114,532 |
| Oct 12, 2026 | 39.45 | 40.50 | 33.02 | 34.05 | +6.91% | 7,311,821 |
| Oct 9, 2026 | 31.96 | 33.28 | 30.71 | 31.85 | -0.50% | 855,242 |
| Oct 8, 2026 | 33.31 | 33.31 | 30.11 | 32.01 | +4.64% | 1,483,449 |
| Oct 7, 2026 | 30.91 | 31.75 | 30.53 | 30.59 | -2.55% | 355,525 |
| Oct 6, 2026 | 33.02 | 33.02 | 30.96 | 31.39 | -4.85% | 614,109 |
| Oct 5, 2026 | 34.44 | 34.44 | 30.88 | 32.99 | -0.87% | 667,813 |
| Oct 2, 2026 | 34.45 | 35.41 | 32.50 | 33.28 | -1.89% | 1,169,659 |
| Oct 1, 2026 | 35.20 | 36.02 | 33.77 | 33.92 | -4.29% | 564,143 |
| Sep 30, 2026 | 36.74 | 37.31 | 35.32 | 35.44 | -1.50% | 610,640 |
| Sep 29, 2026 | 36.61 | 36.80 | 34.99 | 35.98 | -1.81% | 645,567 |
| Sep 28, 2026 | 34.40 | 37.24 | 33.55 | 36.65 | +6.46% | 674,498 |
| Sep 25, 2026 | 35.82 | 35.82 | 33.66 | 34.42 | -3.94% | 356,511 |
| Sep 24, 2026 | 36.11 | 37.09 | 34.57 | 35.83 | -2.26% | 1,144,149 |
| Sep 23, 2026 | 41.14 | 41.38 | 36.57 | 36.66 | -10.65% | 659,443 |
| Sep 22, 2026 | 39.43 | 42.24 | 39.37 | 41.03 | +5.23% | 893,221 |
| Sep 21, 2026 | 38.87 | 39.92 | 38.04 | 38.99 | +1.01% | 661,252 |
| Sep 18, 2026 | 40.20 | 41.48 | 38.45 | 38.60 | -1.53% | 2,590,718 |
| Sep 17, 2026 | 39.91 | 41.90 | 39.13 | 39.20 | +0.51% | 554,779 |
| Sep 16, 2026 | 40.25 | 40.89 | 38.57 | 39.00 | +1.38% | 637,185 |
| Sep 15, 2026 | 37.22 | 39.02 | 35.98 | 38.47 | +2.40% | 526,051 |
| Sep 14, 2026 | 36.17 | 38.49 | 36.17 | 37.57 | +3.10% | 488,123 |
| Sep 11, 2026 | 38.08 | 38.30 | 35.49 | 36.44 | -7.91% | 619,974 |
| Sep 9, 2026 | 40.74 | 42.79 | 39.31 | 39.57 | -5.33% | 478,655 |
| Sep 8, 2026 | 39.45 | 43.78 | 39.20 | 41.80 | +3.31% | 540,678 |
| Sep 4, 2026 | 41.06 | 42.00 | 40.38 | 40.46 | -4.82% | 456,232 |
| Sep 3, 2026 | 44.57 | 45.56 | 42.29 | 42.51 | -6.12% | 717,078 |
| Sep 2, 2026 | 44.48 | 47.98 | 44.26 | 45.28 | +8.22% | 1,365,290 |
| Aug 31, 2026 | 41.67 | 42.44 | 39.83 | 41.84 | -0.05% | 687,294 |
| Aug 28, 2026 | 44.36 | 44.74 | 41.69 | 41.86 | -6.44% | 410,018 |
| Aug 27, 2026 | 44.09 | 45.39 | 43.80 | 44.74 | +1.24% | 375,317 |
| Aug 26, 2026 | 45.84 | 45.84 | 43.73 | 44.19 | -2.04% | 561,668 |
| Aug 25, 2026 | 43.27 | 46.48 | 43.27 | 45.11 | +4.23% | 441,929 |
| Aug 24, 2026 | 43.47 | 44.64 | 42.55 | 43.28 | +0.39% | 677,251 |
| Aug 21, 2026 | 42.98 | 44.78 | 40.72 | 43.11 | +2.89% | 527,980 |
| Aug 20, 2026 | 45.50 | 45.99 | 41.78 | 41.90 | -7.91% | 478,171 |
| Aug 19, 2026 | 45.25 | 46.64 | 43.84 | 45.50 | +3.69% | 810,495 |
| Aug 18, 2026 | 43.76 | 45.71 | 43.10 | 43.88 | +0.64% | 724,700 |
| Aug 17, 2026 | 43.85 | 44.80 | 42.74 | 43.60 | -1.00% | 509,702 |
| Aug 14, 2026 | 43.46 | 45.35 | 42.41 | 44.04 | +0.02% | 446,178 |
| Aug 13, 2026 | 46.15 | 46.79 | 43.00 | 44.03 | -4.55% | 715,085 |
| Aug 12, 2026 | 46.54 | 48.35 | 46.00 | 46.13 | -1.33% | 456,933 |
| Aug 11, 2026 | 48.94 | 49.91 | 46.47 | 46.75 | -2.44% | 613,567 |
| Aug 10, 2026 | 45.71 | 48.49 | 44.90 | 47.92 | +5.71% | 708,787 |
| Aug 7, 2026 | 45.93 | 46.72 | 44.82 | 45.33 | +0.04% | 629,380 |
| Aug 6, 2026 | 47.25 | 47.98 | 44.95 | 45.31 | -3.49% | 443,837 |
| Aug 5, 2026 | 46.99 | 47.95 | 44.67 | 46.95 | +2.04% | 940,023 |
| Aug 4, 2026 | 46.21 | 49.58 | 45.74 | 46.01 | -0.32% | 689,967 |
| Aug 3, 2026 | 43.49 | 47.00 | 42.05 | 46.16 | +4.81% | 259,650 |
| Jul 31, 2026 | 47.70 | 47.70 | 43.53 | 44.04 | -7.83% | 869,695 |
| Jul 30, 2026 | 42.78 | 47.99 | 42.50 | 47.78 | +14.12% | 970,188 |
| Jul 29, 2026 | 41.11 | 43.81 | 40.60 | 41.87 | +0.05% | 582,220 |
| Jul 28, 2026 | 41.31 | 42.81 | 39.81 | 41.85 | -0.43% | 760,820 |
| Jul 27, 2026 | 43.37 | 46.45 | 39.60 | 42.03 | +18.33% | 2,592,086 |
| Jul 24, 2026 | 37.44 | 38.18 | 34.72 | 35.52 | -5.63% | 495,351 |
| Jul 23, 2026 | 37.75 | 38.96 | 36.44 | 37.64 | -1.39% | 400,084 |
| Jul 22, 2026 | 36.30 | 39.43 | 35.11 | 38.17 | +2.14% | 585,780 |
| Jul 21, 2026 | 37.53 | 42.90 | 37.08 | 37.37 | +1.36% | 1,070,805 |
| Jul 20, 2026 | 36.48 | 39.27 | 36.00 | 36.87 | +0.97% | 748,436 |
| Jul 17, 2026 | 35.82 | 39.67 | 34.76 | 36.52 | +0.84% | 696,109 |
| Jul 16, 2026 | 35.46 | 36.63 | 34.12 | 36.21 | +0.22% | 712,111 |
| Jul 15, 2026 | 34.50 | 36.92 | 33.53 | 36.13 | +5.12% | 485,520 |
| Jul 14, 2026 | 34.68 | 36.42 | 33.26 | 34.37 | -1.83% | 693,983 |
| Jul 13, 2026 | 35.66 | 36.01 | 33.48 | 35.01 | -3.39% | 1,245,109 |
| Jul 10, 2026 | 33.05 | 38.49 | 33.01 | 36.24 | +11.85% | 1,920,255 |
| Jul 9, 2026 | 21.00 | 33.70 | 20.93 | 32.40 | +55.99% | 4,512,640 |
| Jul 8, 2026 | 19.48 | 20.80 | 19.13 | 20.77 | +5.01% | 552,011 |
| Jul 7, 2026 | 20.45 | 20.95 | 18.70 | 19.78 | -1.30% | 566,853 |
| Jul 6, 2026 | 19.23 | 20.59 | 18.49 | 20.04 | +3.83% | 588,293 |
| Jul 2, 2026 | 18.60 | 19.46 | 18.19 | 19.30 | +3.82% | 559,254 |
| Jul 1, 2026 | 20.10 | 20.16 | 17.59 | 18.59 | -7.60% | 468,641 |
| Jun 30, 2026 | 17.02 | 20.22 | 17.02 | 20.12 | +18.28% | 883,264 |
| Jun 29, 2026 | 16.25 | 17.12 | 15.69 | 17.01 | +6.11% | 331,490 |
| Jun 26, 2026 | 16.30 | 16.91 | 15.71 | 16.03 | -2.08% | 1,731,942 |
| Jun 25, 2026 | 16.44 | 17.95 | 16.25 | 16.37 | -1.92% | 580,744 |
| Jun 24, 2026 | 17.76 | 18.66 | 16.57 | 16.69 | -6.13% | 481,140 |
| Jun 23, 2026 | 18.57 | 19.10 | 17.58 | 17.78 | -2.95% | 544,432 |
| Jun 22, 2026 | 17.52 | 18.45 | 17.23 | 18.32 | +5.17% | 524,642 |
| Jun 18, 2026 | 18.69 | 19.71 | 17.06 | 17.42 | -4.13% | 1,915,186 |
| Jun 17, 2026 | 17.17 | 18.54 | 17.09 | 18.17 | +6.01% | 734,367 |
| Jun 16, 2026 | 17.41 | 18.04 | 16.78 | 17.14 | -4.14% | 547,651 |
| Jun 15, 2026 | 18.00 | 18.89 | 17.41 | 17.88 | +1.36% | 484,307 |
| Jun 12, 2026 | 17.03 | 17.97 | 16.88 | 17.64 | +3.58% | 415,307 |
| Jun 11, 2026 | 16.14 | 17.59 | 15.97 | 17.03 | +3.71% | 549,979 |
| Jun 10, 2026 | 15.84 | 16.65 | 15.73 | 16.42 | +2.82% | 365,430 |
| Jun 9, 2026 | 16.18 | 16.18 | 15.42 | 15.97 | +1.40% | 391,022 |
| Jun 8, 2026 | 17.08 | 17.08 | 15.34 | 15.75 | -5.12% | 674,680 |
| Jun 5, 2026 | 18.00 | 18.42 | 16.55 | 16.60 | -8.79% | 868,753 |
| Jun 4, 2026 | 15.24 | 18.42 | 14.90 | 18.20 | +18.80% | 536,154 |
| Jun 3, 2026 | 15.78 | 16.41 | 14.72 | 15.32 | -5.08% | 554,897 |
| Jun 2, 2026 | 18.45 | 18.45 | 16.01 | 16.14 | -10.78% | 720,352 |
| Jun 1, 2026 | 15.85 | 18.47 | 15.10 | 18.09 | +13.35% | 854,741 |
| May 29, 2026 | 15.83 | 16.55 | 15.26 | 15.96 | +0.88% | 471,519 |
| May 28, 2026 | 16.03 | 16.53 | 15.63 | 15.82 | -1.98% | 298,223 |
| May 27, 2026 | 16.88 | 17.74 | 15.79 | 16.14 | -5.36% | 336,128 |
| May 26, 2026 | 17.20 | 17.80 | 16.21 | 17.05 | -0.73% | 290,822 |
| May 22, 2026 | 17.04 | 18.10 | 16.80 | 17.18 | +2.51% | 318,536 |
| May 21, 2026 | 15.85 | 17.11 | 15.46 | 16.76 | +3.68% | 307,200 |
| May 20, 2026 | 16.69 | 17.62 | 15.40 | 16.16 | -2.97% | 491,175 |
| May 19, 2026 | 17.54 | 18.15 | 16.45 | 16.66 | -6.35% | 509,015 |
| May 18, 2026 | 16.79 | 18.08 | 16.45 | 17.79 | +5.27% | 365,874 |
| May 15, 2026 | 17.97 | 18.71 | 16.76 | 16.90 | -6.94% | 196,058 |
| May 14, 2026 | 18.27 | 18.63 | 17.68 | 18.16 | -1.47% | 211,577 |
| May 13, 2026 | 17.48 | 19.14 | 17.41 | 18.43 | +3.48% | 301,909 |
| May 12, 2026 | 18.60 | 18.99 | 15.57 | 17.81 | -5.06% | 1,004,561 |
| May 11, 2026 | 19.42 | 20.41 | 18.09 | 18.76 | -3.99% | 345,550 |
| May 8, 2026 | 18.12 | 19.82 | 17.50 | 19.54 | +9.65% | 355,232 |
| May 7, 2026 | 20.10 | 20.49 | 17.75 | 17.82 | -12.00% | 542,671 |
| May 6, 2026 | 21.41 | 21.84 | 20.11 | 20.25 | -4.44% | 654,317 |
| May 5, 2026 | 20.59 | 22.20 | 20.00 | 21.19 | +3.11% | 342,599 |
| May 4, 2026 | 21.52 | 22.80 | 20.00 | 20.55 | -8.18% | 783,677 |
| May 1, 2026 | 23.29 | 25.11 | 20.00 | 22.38 | -3.82% | 594,137 |
| Apr 30, 2026 | 23.64 | 24.53 | 22.19 | 23.27 | -1.57% | 391,917 |
| Apr 29, 2026 | 19.82 | 25.58 | 19.65 | 23.64 | +17.91% | 714,315 |
| Apr 28, 2026 | 17.44 | 21.66 | 17.44 | 20.05 | +10.77% | 572,361 |
| Apr 27, 2026 | 17.78 | 19.00 | 17.70 | 18.10 | -0.33% | 425,224 |
| Apr 24, 2026 | 20.20 | 20.69 | 18.16 | 18.16 | -4.42% | 762,716 |
| Apr 23, 2026 | 18.99 | 19.84 | 17.69 | 19.00 | +0.69% | 519,953 |
| Apr 22, 2026 | 17.65 | 19.80 | 16.74 | 18.87 | +11.00% | 843,511 |
| Apr 21, 2026 | 18.05 | 21.65 | 16.59 | 17.00 | -8.60% | 1,031,851 |
| Apr 20, 2026 | 20.51 | 21.00 | 14.79 | 18.60 | - | 775,477 |
Daily open, high, low, close and volume for First Tracks Biotherapeutics, Inc. Ordinary Shares (TRAX). Showing 136 trading days. Unadjusted prices.