Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fresh Tracks Therapeutics, Inc. - Common Stock
(NQ:
FRTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 18, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 18, 2023
0
+0.00(+0.00%)
Dec 15, 2023
0.8310
0.8750
0.8101
0.8101
52,830
-0.05(-5.81%)
Dec 14, 2023
0.8000
0.8900
0.8000
0.8601
19,844
+0.01(+1.07%)
Dec 13, 2023
0.8300
0.8686
0.8000
0.8510
28,912
+0.01(+0.71%)
Dec 12, 2023
0.8400
0.8610
0.8300
0.8450
14,235
-0.02(-1.86%)
Dec 11, 2023
0.8822
0.9150
0.8001
0.8610
6,583
-0.05(-5.91%)
Dec 08, 2023
0.9100
0.9300
0.9000
0.9151
16,146
-0.00(-0.09%)
Dec 07, 2023
0.9300
0.9400
0.9002
0.9159
75,349
+0.03(+2.91%)
Dec 06, 2023
0.8800
0.8900
0.8501
0.8900
22,485
+0.04(+4.69%)
Dec 05, 2023
0.8400
0.8900
0.8400
0.8501
15,283
-0.03(-2.99%)
Dec 04, 2023
0.8317
0.8764
0.8201
0.8763
38,362
+0.06(+6.85%)
Dec 01, 2023
0.8400
0.8500
0.8201
0.8201
20,247
-0.02(-2.95%)
Nov 30, 2023
0.8000
0.8450
0.7600
0.8450
142,490
+0.03(+4.31%)
Nov 29, 2023
0.7756
0.8200
0.7756
0.8101
33,863
+0.02(+2.73%)
Nov 28, 2023
0.7900
0.7900
0.7700
0.7886
52,006
+0.01(+1.75%)
Nov 27, 2023
0.7800
0.7900
0.7700
0.7750
82,092
-0.01(-1.27%)
Nov 24, 2023
0.7700
0.8000
0.7699
0.7850
8,874
+0.02(+2.08%)
Nov 22, 2023
0.7800
0.7900
0.7655
0.7690
46,950
-0.02(-2.66%)
Nov 21, 2023
0.8027
0.8027
0.7900
0.7900
20,719
+0.00(+0.00%)
Nov 20, 2023
0.8232
0.8232
0.7800
0.7900
48,813
-0.04(-4.76%)
Nov 17, 2023
0.8800
0.8800
0.7800
0.8295
723,540
-0.06(-6.52%)
Nov 16, 2023
0.9100
0.9300
0.8720
0.8874
118,120
-0.01(-1.40%)
Nov 15, 2023
0.9200
0.9300
0.8800
0.9000
76,275
-0.01(-1.11%)
Nov 14, 2023
0.9213
0.9300
0.9001
0.9101
19,477
-0.01(-0.81%)
Nov 13, 2023
0.9330
0.9330
0.9010
0.9175
29,177
-0.01(-1.34%)
Nov 10, 2023
0.9001
0.9300
0.9001
0.9300
24,156
+0.00(+0.00%)
Nov 09, 2023
0.9000
0.9300
0.9000
0.9300
15,010
+0.01(+1.09%)
Nov 08, 2023
0.9100
0.9300
0.9001
0.9200
10,432
+0.01(+0.83%)
Nov 07, 2023
0.8861
0.9330
0.8801
0.9124
40,748
+0.03(+2.92%)
Nov 06, 2023
0.8700
0.9100
0.8700
0.8865
39,866
-0.00(-0.19%)
Nov 03, 2023
0.8550
0.9181
0.8550
0.8882
43,845
-0.01(-1.31%)
Nov 02, 2023
0.9400
0.9400
0.8800
0.9000
54,366
-0.01(-1.63%)
Nov 01, 2023
0.9028
0.9149
0.9000
0.9149
23,374
+0.01(+1.36%)
Oct 31, 2023
0.9012
0.9163
0.9012
0.9026
15,608
-0.01(-0.81%)
Oct 30, 2023
0.8920
0.9315
0.8920
0.9100
4,054
-0.00(-0.12%)
Oct 27, 2023
0.9200
0.9200
0.9011
0.9111
23,753
-0.01(-0.97%)
Oct 26, 2023
0.9200
0.9430
0.8920
0.9200
15,536
+0.00(+0.01%)
Oct 25, 2023
0.9500
0.9516
0.8850
0.9199
249,397
-0.03(-3.17%)
Oct 24, 2023
0.9465
0.9585
0.9465
0.9500
8,374
+0.00(+0.41%)
Oct 23, 2023
0.9438
0.9700
0.9438
0.9461
14,249
-0.02(-2.36%)
Oct 20, 2023
0.9519
0.9900
0.9401
0.9690
28,423
-0.02(-2.12%)
Oct 19, 2023
0.9765
1.000
0.9546
0.9900
68,655
+0.01(+0.75%)
Oct 18, 2023
0.9700
0.9985
0.9694
0.9826
74,932
+0.01(+1.29%)
Oct 17, 2023
0.9700
0.9871
0.9692
0.9701
47,562
-0.01(-1.01%)
Oct 16, 2023
0.9731
1.010
0.9691
0.9800
40,651
-0.03(-2.97%)
Oct 13, 2023
1.010
1.020
0.9930
1.010
35,072
+0.00(+0.00%)
Oct 12, 2023
0.9900
1.030
0.9854
1.010
34,062
+0.02(+2.43%)
Oct 11, 2023
0.9688
1.000
0.9688
0.9860
27,024
+0.01(+0.61%)
Oct 10, 2023
0.9900
0.9900
0.9688
0.9800
29,583
-0.02(-1.51%)
Oct 09, 2023
0.9900
1.000
0.9800
0.9950
13,860
-0.02(-1.49%)
Oct 06, 2023
0.9900
1.040
0.9700
1.010
94,794
+0.01(+1.00%)
Oct 05, 2023
1.000
1.030
0.9900
1.000
67,991
-0.03(-2.91%)
Oct 04, 2023
0.9500
1.040
0.9500
1.030
408,560
+0.06(+6.63%)
Oct 03, 2023
0.9525
0.9700
0.9520
0.9660
243,603
-0.01(-1.41%)
Oct 02, 2023
0.9610
0.9800
0.9520
0.9798
62,262
+0.01(+1.01%)
Sep 29, 2023
0.9602
0.9750
0.9410
0.9700
37,442
+0.00(+0.00%)
Sep 28, 2023
0.9509
0.9800
0.9366
0.9700
22,653
+0.00(+0.00%)
Sep 27, 2023
0.9595
0.9790
0.9350
0.9700
91,312
+0.01(+1.04%)
Sep 26, 2023
0.9251
0.9640
0.9250
0.9600
94,025
+0.04(+4.22%)
Sep 25, 2023
0.9800
0.9490
0.9211
0.9211
182,057
-0.06(-6.01%)
Sep 22, 2023
0.9000
1.000
0.9000
0.9800
621,334
+0.04(+3.81%)
Sep 21, 2023
0.8931
0.9440
0.8895
0.9440
1,078,057
+0.05(+5.36%)
Sep 20, 2023
0.8870
0.9800
0.8500
0.8960
11,002,603
+0.31(+53.71%)
Sep 19, 2023
0.5700
0.6000
0.5710
0.5829
3,061,168
-0.01(-1.37%)
Sep 18, 2023
0.5900
0.5910
0.5800
0.5910
13,921
+0.00(+0.17%)
Sep 15, 2023
0.6000
0.6000
0.5710
0.5900
63,590
-0.01(-1.99%)
Sep 14, 2023
0.6020
0.6100
0.5711
0.6020
18,790
+0.02(+2.91%)
Sep 13, 2023
0.6000
0.6290
0.5850
0.5850
10,811
-0.02(-2.52%)
Sep 12, 2023
0.5900
0.6280
0.5900
0.6001
31,222
+0.01(+1.71%)
Sep 11, 2023
0.6199
0.6199
0.5720
0.5900
15,434
-0.00(-0.02%)
Sep 08, 2023
0.5820
0.6199
0.5820
0.5901
13,805
+0.01(+1.30%)
Sep 07, 2023
0.5865
0.6289
0.5603
0.5825
37,257
-0.01(-1.44%)
Sep 06, 2023
0.6206
0.6300
0.5773
0.5910
131,256
-0.03(-5.44%)
Sep 05, 2023
0.6500
0.6500
0.6200
0.6250
18,904
+0.00(+0.64%)
Sep 01, 2023
0.6200
0.6500
0.6150
0.6210
18,618
-0.02(-2.97%)
Aug 31, 2023
0.6400
0.6599
0.6301
0.6400
13,450
-0.03(-3.76%)
Aug 30, 2023
0.6351
0.6823
0.6350
0.6650
7,258
+0.03(+5.29%)
Aug 29, 2023
0.6318
0.6633
0.6316
0.6316
17,944
-0.01(-2.32%)
Aug 28, 2023
0.6300
0.6650
0.6300
0.6466
25,953
-0.00(-0.48%)
Aug 25, 2023
0.6151
0.6497
0.6151
0.6497
12,652
+0.00(+0.73%)
Aug 24, 2023
0.6200
0.6450
0.6150
0.6450
18,104
+0.03(+4.03%)
Aug 23, 2023
0.6125
0.6500
0.6125
0.6200
45,231
-0.02(-2.97%)
Aug 22, 2023
0.6500
0.6501
0.6102
0.6390
46,428
+0.01(+1.36%)
Aug 21, 2023
0.6100
0.6304
0.6100
0.6304
7,999
+0.01(+2.17%)
Aug 18, 2023
0.6000
0.6405
0.6000
0.6170
15,947
-0.02(-2.79%)
Aug 17, 2023
0.6253
0.6600
0.6111
0.6347
23,999
-0.02(-2.35%)
Aug 16, 2023
0.5978
0.6500
0.5978
0.6500
48,228
+0.04(+6.52%)
Aug 15, 2023
0.6100
0.6179
0.6096
0.6102
34,855
-0.01(-1.25%)
Aug 14, 2023
0.6080
0.6290
0.6080
0.6179
51,489
-0.00(-0.34%)
Aug 11, 2023
0.6290
0.6499
0.6120
0.6200
19,288
+0.01(+1.21%)
Aug 10, 2023
0.6100
0.6399
0.6005
0.6126
28,372
-0.01(-1.19%)
Aug 09, 2023
0.6470
0.6549
0.6100
0.6200
158,848
-0.04(-5.34%)
Aug 08, 2023
0.6550
0.6626
0.6369
0.6550
73,140
-0.00(-0.12%)
Aug 07, 2023
0.6512
0.6600
0.6310
0.6558
116,220
-0.00(-0.64%)
Aug 04, 2023
0.7131
0.7330
0.6500
0.6600
169,352
-0.05(-7.17%)
Aug 03, 2023
0.7100
0.7345
0.7030
0.7110
44,908
+0.00(+0.14%)
Aug 02, 2023
0.7400
0.7390
0.7100
0.7100
75,252
-0.02(-3.01%)
Aug 01, 2023
0.7250
0.7400
0.7126
0.7320
89,803
+0.00(+0.27%)
Jul 31, 2023
0.7600
0.7600
0.7068
0.7300
107,682
-0.02(-2.69%)
Jul 28, 2023
0.7500
0.7598
0.7010
0.7502
204,780
+0.01(+0.78%)
Jul 27, 2023
0.7500
0.7800
0.7198
0.7444
122,757
-0.01(-1.14%)
Jul 26, 2023
0.7599
0.7738
0.7200
0.7530
143,101
-0.04(-5.60%)
Jul 25, 2023
0.7500
0.8300
0.7300
0.7977
341,539
+0.02(+2.77%)
Jul 24, 2023
0.8749
0.8800
0.7648
0.7762
990,469
-0.17(-18.29%)
Jul 21, 2023
0.9400
1.100
0.7700
0.9500
32,527,784
+0.27(+39.58%)
Jul 20, 2023
0.7059
0.7244
0.6649
0.6806
97,078
-0.04(-6.05%)
Jul 19, 2023
0.7220
0.7299
0.7005
0.7244
22,920
-0.01(-0.74%)
Jul 18, 2023
0.7500
0.7490
0.7110
0.7298
44,669
+0.00(+0.52%)
Jul 17, 2023
0.7200
0.7500
0.7200
0.7260
28,551
+0.02(+2.24%)
Jul 14, 2023
0.6950
0.7299
0.6950
0.7101
46,833
+0.01(+0.71%)
Jul 13, 2023
0.7100
0.7400
0.6901
0.7051
62,242
-0.02(-2.08%)
Jul 12, 2023
0.7275
0.7497
0.7103
0.7201
85,963
-0.03(-3.99%)
Jul 11, 2023
0.7010
0.7534
0.7010
0.7500
70,522
+0.03(+4.15%)
Jul 10, 2023
0.7000
0.7400
0.6951
0.7201
69,320
+0.01(+0.87%)
Jul 07, 2023
0.7560
0.7560
0.7104
0.7139
71,980
-0.02(-2.22%)
Jul 06, 2023
0.7550
0.7589
0.7191
0.7301
99,391
-0.03(-3.93%)
Jul 05, 2023
0.7200
0.7900
0.7031
0.7600
281,203
+0.04(+5.53%)
Jul 03, 2023
0.6917
0.7299
0.6901
0.7202
50,295
+0.02(+2.69%)
Jun 30, 2023
0.6787
0.7070
0.6787
0.7013
60,010
+0.02(+2.98%)
Jun 29, 2023
0.6800
0.7089
0.6663
0.6810
143,583
-0.03(-4.04%)
Jun 28, 2023
0.6801
0.7258
0.6801
0.7097
62,704
-0.01(-1.11%)
Jun 27, 2023
0.7198
0.7198
0.6750
0.7177
105,738
-0.00(-0.29%)
Jun 26, 2023
0.7100
0.7299
0.6825
0.7198
150,943
-0.00(-0.03%)
Jun 23, 2023
0.7100
0.7455
0.7054
0.7200
92,637
+0.01(+2.07%)
Jun 22, 2023
0.7500
0.7500
0.6754
0.7054
163,709
-0.04(-4.97%)
Jun 21, 2023
0.7002
0.7700
0.7002
0.7423
184,277
+0.04(+6.01%)
Jun 20, 2023
0.7801
0.7801
0.6503
0.7002
774,697
-0.10(-12.47%)
Jun 16, 2023
0.9000
0.9010
0.7950
0.8000
769,080
-0.10(-11.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.