Mail

FREQ - Frequency Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.3500	0.3700	0.3500	0.3500	0.3500	122,100
May 30, 2023	0.3600	0.3680	0.3500	0.3520	0.3520	121,600
May 26, 2023	0.3600	0.3980	0.3520	0.3590	0.3590	81,700
May 25, 2023	0.3600	0.3800	0.3600	0.3600	0.3600	40,200
May 24, 2023	0.3630	0.3800	0.3560	0.3650	0.3650	144,500
May 23, 2023	0.3900	0.3950	0.3800	0.3890	0.3890	73,300
May 22, 2023	0.4000	0.4000	0.3900	0.3960	0.3960	95,200
May 19, 2023	0.3890	0.4000	0.3650	0.3880	0.3880	112,300
May 18, 2023	0.3950	0.3950	0.3700	0.3850	0.3850	115,900
May 17, 2023	0.3570	0.4000	0.3500	0.3960	0.3960	160,800
May 16, 2023	0.3500	0.3680	0.3500	0.3600	0.3600	169,600
May 15, 2023	0.3500	0.3830	0.3500	0.3520	0.3520	365,500
May 12, 2023	0.3620	0.3850	0.3620	0.3710	0.3710	44,200
May 11, 2023	0.3980	0.3980	0.3700	0.3730	0.3730	96,800
May 10, 2023	0.3900	0.4060	0.3800	0.3900	0.3900	94,300
May 09, 2023	0.3850	0.4000	0.3800	0.3900	0.3900	138,600
May 08, 2023	0.3900	0.3900	0.3710	0.3850	0.3850	155,200
May 05, 2023	0.4000	0.4020	0.3800	0.3970	0.3970	76,700
May 04, 2023	0.3900	0.4180	0.3600	0.4030	0.4030	183,100
May 03, 2023	0.3700	0.3960	0.3510	0.3770	0.3770	85,300
May 02, 2023	0.3800	0.3990	0.3630	0.3700	0.3700	71,600
May 01, 2023	0.3900	0.4140	0.3800	0.3800	0.3800	58,200
Apr 28, 2023	0.3800	0.4200	0.3540	0.3990	0.3990	266,100
Apr 27, 2023	0.3610	0.4000	0.3500	0.3940	0.3940	242,600
Apr 26, 2023	0.3600	0.3660	0.3500	0.3570	0.3570	130,900
Apr 25, 2023	0.3880	0.3970	0.3510	0.3600	0.3600	191,300
Apr 24, 2023	0.4200	0.4500	0.3800	0.3800	0.3800	128,200
Apr 21, 2023	0.4400	0.4400	0.4010	0.4080	0.4080	77,500
Apr 20, 2023	0.4100	0.4230	0.4000	0.4210	0.4210	290,200
Apr 19, 2023	0.4420	0.4500	0.4110	0.4220	0.4220	256,300
Apr 18, 2023	0.4390	0.4700	0.4310	0.4330	0.4330	141,000
Apr 17, 2023	0.4400	0.4700	0.4300	0.4700	0.4700	96,900
Apr 14, 2023	0.4460	0.4700	0.4320	0.4550	0.4550	134,800
Apr 13, 2023	0.4500	0.4680	0.4400	0.4560	0.4560	247,800
Apr 12, 2023	0.4530	0.4750	0.4240	0.4240	0.4240	200,900
Apr 11, 2023	0.4800	0.4900	0.4660	0.4710	0.4710	171,000
Apr 10, 2023	0.4400	0.4800	0.4320	0.4640	0.4640	190,900
Apr 06, 2023	0.4380	0.4700	0.4300	0.4700	0.4700	325,400
Apr 05, 2023	0.4580	0.4580	0.4300	0.4300	0.4300	1,022,800
Apr 04, 2023	0.4700	0.4950	0.4500	0.4570	0.4570	334,000
Apr 03, 2023	0.5100	0.5190	0.4700	0.4760	0.4760	248,100
Mar 31, 2023	0.4900	0.5100	0.4720	0.5030	0.5030	265,700
Mar 30, 2023	0.4780	0.5280	0.4700	0.4800	0.4800	922,700
Mar 29, 2023	0.4510	0.4800	0.4300	0.4620	0.4620	207,800
Mar 28, 2023	0.4740	0.4800	0.4450	0.4450	0.4450	211,300
Mar 27, 2023	0.4400	0.4750	0.4230	0.4590	0.4590	300,400
Mar 24, 2023	0.4120	0.4400	0.4120	0.4370	0.4370	367,900
Mar 23, 2023	0.4500	0.4750	0.4120	0.4450	0.4450	600,000
Mar 22, 2023	0.4820	0.5180	0.4500	0.4500	0.4500	378,700
Mar 21, 2023	0.4900	0.5250	0.4800	0.4860	0.4860	409,700
Mar 20, 2023	0.5400	0.5500	0.4880	0.4910	0.4910	475,600
Mar 17, 2023	0.5800	0.5980	0.5220	0.5540	0.5540	408,700
Mar 16, 2023	0.6040	0.6250	0.5650	0.5700	0.5700	273,700
Mar 15, 2023	0.6000	0.6200	0.5900	0.6050	0.6050	268,000
Mar 14, 2023	0.6450	0.6600	0.6100	0.6200	0.6200	265,700
Mar 13, 2023	0.5800	0.6600	0.5620	0.6390	0.6390	605,100
Mar 10, 2023	0.6270	0.6480	0.5920	0.5940	0.5940	783,900
Mar 09, 2023	0.6500	0.6850	0.6100	0.6200	0.6200	419,600
Mar 08, 2023	0.6720	0.6900	0.6400	0.6530	0.6530	302,700
Mar 07, 2023	0.6730	0.7000	0.6600	0.6660	0.6660	360,500
Mar 06, 2023	0.6740	0.7100	0.6700	0.6860	0.6860	539,400
Mar 03, 2023	0.6750	0.6900	0.6530	0.6800	0.6800	384,500
Mar 02, 2023	0.6900	0.6900	0.6520	0.6680	0.6680	431,400
Mar 01, 2023	0.6900	0.7100	0.6700	0.6730	0.6730	611,600
Feb 28, 2023	0.7200	0.7400	0.6800	0.6800	0.6800	585,300
Feb 27, 2023	0.7200	0.7490	0.6950	0.7400	0.7400	674,900
Feb 24, 2023	0.6800	0.7200	0.6600	0.7020	0.7020	531,800
Feb 23, 2023	0.6730	0.7100	0.6600	0.6610	0.6610	752,900
Feb 22, 2023	0.6700	0.7200	0.6700	0.6700	0.6700	1,047,000
Feb 21, 2023	0.7130	0.7550	0.6800	0.6800	0.6800	1,749,200
Feb 17, 2023	0.6530	0.7590	0.6500	0.6670	0.6670	2,941,600
Feb 16, 2023	0.6630	0.6880	0.6310	0.6650	0.6650	1,070,200
Feb 15, 2023	0.7500	0.7500	0.6680	0.6740	0.6740	2,293,900
Feb 14, 2023	0.7700	0.7700	0.6810	0.7460	0.7460	3,651,000
Feb 13, 2023	0.7100	0.9500	0.7000	0.7650	0.7650	15,790,000
Feb 10, 2023	3.9800	4.0800	3.8000	3.9300	3.9300	125,600
Feb 09, 2023	4.0300	4.1300	3.9700	3.9800	3.9800	209,200
Feb 08, 2023	4.0800	4.1700	3.7300	3.9600	3.9600	345,700
Feb 07, 2023	4.3000	4.3000	4.0600	4.1500	4.1500	234,700
Feb 06, 2023	4.2400	4.3900	4.1800	4.2900	4.2900	425,600
Feb 03, 2023	4.1400	4.3400	4.0710	4.2500	4.2500	495,100
Feb 02, 2023	4.0200	4.4300	4.0100	4.1650	4.1650	450,700
Feb 01, 2023	4.5500	4.6100	4.0500	4.0600	4.0600	426,400
Jan 31, 2023	4.5700	4.7700	4.5000	4.5400	4.5400	276,700
Jan 30, 2023	4.7500	4.8000	4.5200	4.6450	4.6450	419,400
Jan 27, 2023	4.7800	4.8000	4.6500	4.7500	4.7500	188,400
Jan 26, 2023	4.9200	4.9900	4.7500	4.7800	4.7800	352,000
Jan 25, 2023	5.5000	5.5280	4.6800	4.7400	4.7400	468,700
Jan 24, 2023	5.2200	5.5900	5.0000	5.4750	5.4750	431,600
Jan 23, 2023	4.7500	5.4900	4.7500	4.9700	4.9700	332,700
Jan 20, 2023	5.0500	5.4800	4.7200	4.7500	4.7500	382,600
Jan 19, 2023	4.5100	4.9810	4.5000	4.9300	4.9300	285,100
Jan 18, 2023	5.0000	5.3500	4.5100	4.5500	4.5500	472,900
Jan 17, 2023	4.5200	5.1000	4.4020	5.0000	5.0000	354,400
Jan 13, 2023	4.2500	4.7800	4.1600	4.5500	4.5500	347,200
Jan 12, 2023	4.1300	4.4590	4.1100	4.3000	4.3000	240,400
Jan 11, 2023	3.8800	4.1600	3.8620	4.1100	4.1100	368,700
Jan 10, 2023	3.4800	4.1900	3.3400	3.8800	3.8800	775,800
Jan 09, 2023	3.6000	3.6400	3.2000	3.3300	3.3300	232,100
Jan 06, 2023	3.6400	3.6400	3.4900	3.5600	3.5600	100,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...