Canada Markets closed

Frequency Therapeutics, Inc. (FREQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.1100-0.1600 (-12.60%)
At close: 04:00PM EDT
1.1500 +0.04 (+3.60%)
After hours: 07:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.28001.28001.07001.11001.11001,044,900
May 19, 20221.22001.29001.15001.27001.2700483,400
May 18, 20221.30001.34001.19001.21001.2100755,000
May 17, 20221.36001.39001.26001.33001.3300959,600
May 16, 20221.24001.37001.23101.31001.3100474,700
May 13, 20221.29001.31001.21001.23001.2300742,600
May 12, 20221.22001.35001.18001.25001.2500550,200
May 11, 20221.37001.42001.21201.25001.2500594,000
May 10, 20221.32001.43001.23001.40001.40001,412,500
May 09, 20221.25001.30001.16001.27001.2700936,100
May 06, 20221.25001.29001.17001.24001.2400565,800
May 05, 20221.35001.35001.23001.27001.2700694,400
May 04, 20221.32001.32001.17001.30001.3000951,100
May 03, 20221.28001.31001.22001.25001.2500815,500
May 02, 20221.32001.33801.22001.25001.2500793,800
Apr 29, 20221.33001.37001.29001.30001.3000290,200
Apr 28, 20221.40001.42001.27001.36001.3600562,000
Apr 27, 20221.43001.43001.35001.35001.3500478,100
Apr 26, 20221.49001.56801.38001.40001.4000584,600
Apr 25, 20221.51001.57501.44001.54001.5400388,800
Apr 22, 20221.51001.56001.49001.49001.4900547,500
Apr 21, 20221.65001.67001.52001.54001.5400522,000
Apr 20, 20221.86001.86501.55001.66001.6600786,100
Apr 19, 20221.94001.99001.73001.84001.84001,680,500
Apr 18, 20221.64002.21001.57001.91001.91008,943,100
Apr 14, 20221.67001.67001.45001.46001.4600601,700
Apr 13, 20221.38001.75001.35001.66001.66001,448,500
Apr 12, 20221.40001.44001.22001.35001.35001,036,600
Apr 11, 20221.60001.60001.34001.40001.40001,587,800
Apr 08, 20221.52001.52001.37001.39501.39501,490,200
Apr 07, 20221.72001.73501.51001.53001.5300994,500
Apr 06, 20221.88001.88001.61001.67001.6700926,000
Apr 05, 20222.04002.04001.84001.88001.8800771,200
Apr 04, 20222.08002.14901.94501.99001.9900489,500
Apr 01, 20222.14002.17002.02002.03002.0300335,800
Mar 31, 20222.18002.22002.11002.12002.1200220,700
Mar 30, 20222.32002.32002.11002.16002.1600396,500
Mar 29, 20222.15002.31502.11002.20002.2000355,100
Mar 28, 20222.21002.22002.00002.10002.1000173,600
Mar 25, 20222.38002.38002.16002.17002.1700348,200
Mar 24, 20222.55002.55002.30102.34002.3400340,000
Mar 23, 20222.46002.74002.46002.56002.5600256,600
Mar 22, 20222.33002.51002.33002.49002.4900175,400
Mar 21, 20222.57002.57002.35002.36002.3600179,400
Mar 18, 20222.65002.69002.47602.55002.5500345,100
Mar 17, 20222.23002.71002.20002.65002.6500580,200
Mar 16, 20222.01002.20001.90002.20002.2000356,800
Mar 15, 20221.80001.96001.74501.96001.9600361,400
Mar 14, 20221.80001.81001.62001.70001.7000440,300
Mar 11, 20221.97001.99001.80001.81001.8100294,600
Mar 10, 20222.15002.16001.82001.89001.8900508,800
Mar 09, 20222.06002.20002.03002.19002.1900189,400
Mar 08, 20222.20002.26001.96002.00002.0000453,700
Mar 07, 20222.10002.24002.00002.19002.1900316,800
Mar 04, 20222.32002.35002.09002.13002.1300534,000
Mar 03, 20222.85002.86002.23002.32002.3200440,400
Mar 02, 20222.77002.87002.71002.81002.8100132,500
Mar 01, 20222.82002.90002.73002.75002.7500347,200
Feb 28, 20222.89002.90002.77002.84002.8400242,700
Feb 25, 20223.05003.08002.85002.90002.9000242,100
Feb 24, 20222.98003.12002.92003.00003.0000327,600
Feb 23, 20223.43003.46003.16003.16503.1650133,700
Feb 22, 20223.79003.80003.40003.42003.4200238,600
Feb 18, 20224.08004.20003.79003.85003.8500282,500
Feb 17, 20224.43004.50004.00004.03004.0300225,600
Feb 16, 20224.38004.59004.29004.53004.5300490,700
Feb 15, 20224.29004.41004.27004.39004.3900238,100
Feb 14, 20224.48004.50004.26004.28004.2800107,500
Feb 11, 20224.71004.78004.42004.46004.4600174,400
Feb 10, 20224.75004.94504.61004.68004.6800150,000
Feb 09, 20224.85004.96004.82004.88004.8800111,100
Feb 08, 20224.78004.93104.58004.85004.8500110,100
Feb 07, 20224.88005.07404.68004.73004.7300765,100
Feb 04, 20225.08005.11004.81504.86004.8600127,300
Feb 03, 20225.29005.66005.00005.05005.0500235,600
Feb 02, 20225.76005.76005.52005.62005.6200164,000
Feb 01, 20225.43005.79005.30005.72005.7200138,000
Jan 31, 20225.06005.43005.06005.37005.3700182,100
Jan 28, 20224.99005.10504.91005.06005.0600153,600
Jan 27, 20225.00005.07304.91504.99004.9900154,500
Jan 26, 20225.28005.31004.88004.90004.9000113,100
Jan 25, 20225.20005.35005.01105.23005.2300199,600
Jan 24, 20224.81005.38004.60005.27005.27001,112,200
Jan 21, 20224.86004.94004.71004.82004.8200142,200
Jan 20, 20224.94005.12004.93004.94004.9400162,000
Jan 19, 20224.79005.04004.71004.93004.9300196,400
Jan 18, 20225.09005.09004.71104.77004.7700251,900
Jan 14, 20225.15005.24004.91505.14005.1400195,500
Jan 13, 20225.51005.52205.10005.19005.1900299,600
Jan 12, 20225.52005.61005.43005.45005.4500219,500
Jan 11, 20225.50005.69005.50005.52005.5200241,900
Jan 10, 20225.37005.58005.21405.54005.5400225,600
Jan 07, 20225.25505.64005.25505.47005.4700105,400
Jan 06, 20225.22005.48005.12005.41005.4100271,000
Jan 05, 20225.34005.43005.16005.25005.2500199,100
Jan 04, 20225.33005.40005.18005.33005.3300245,200
Jan 03, 20225.10005.52004.93005.39005.3900139,400
Dec 31, 20215.48005.65005.12005.13005.1300147,200
Dec 30, 20215.20005.70005.12005.50005.5000214,500
Dec 29, 20215.32005.47505.13305.20005.2000141,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...