Canada Markets closed

Frequency Therapeutics, Inc. (FREQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7500-0.0300 (-0.63%)
At close: 04:00PM EST
4.8300 +0.08 (+1.68%)
After hours: 07:17PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20234.78004.80004.65004.75004.7500188,400
Jan 26, 20234.92004.99004.75004.78004.7800352,000
Jan 25, 20235.50005.52804.68004.74004.7400468,700
Jan 24, 20235.22005.59005.00005.47505.4750431,600
Jan 23, 20234.75005.49004.75004.97004.9700332,700
Jan 20, 20235.05005.48004.72004.75004.7500382,600
Jan 19, 20234.51004.98104.50004.93004.9300285,100
Jan 18, 20235.00005.35004.51004.55004.5500472,900
Jan 17, 20234.52005.10004.40205.00005.0000354,400
Jan 13, 20234.25004.78004.16004.55004.5500347,200
Jan 12, 20234.13004.45904.11004.30004.3000240,400
Jan 11, 20233.88004.16003.86204.11004.1100368,700
Jan 10, 20233.48004.19003.34003.88003.8800775,800
Jan 09, 20233.60003.64003.20003.33003.3300232,100
Jan 06, 20233.64003.64003.49003.56003.5600100,000
Jan 05, 20233.36003.74003.03003.63003.6300263,600
Jan 04, 20233.95003.95003.45003.50003.5000316,800
Jan 03, 20233.98004.14003.67003.95003.9500488,300
Dec 30, 20223.37004.25003.31003.85003.85001,663,500
Dec 29, 20222.76003.28002.70003.24003.2400381,200
Dec 28, 20222.57002.79002.53302.72002.7200225,000
Dec 27, 20222.74003.00002.56002.58002.5800593,700
Dec 23, 20222.18002.70002.12502.59002.5900817,400
Dec 22, 20222.11002.24001.90002.16002.1600372,100
Dec 21, 20222.00002.05001.87801.90001.9000177,500
Dec 20, 20221.98002.05001.98002.02002.020066,300
Dec 19, 20222.04002.09001.94801.98001.9800154,500
Dec 16, 20222.10002.18002.04002.04002.0400386,200
Dec 15, 20222.13002.24502.04002.07002.070095,700
Dec 14, 20222.16002.20002.05002.11002.110064,100
Dec 13, 20222.17002.32002.10002.12002.1200155,300
Dec 12, 20222.04002.21002.04002.16002.160072,600
Dec 09, 20222.01002.10002.01002.04002.040043,000
Dec 08, 20222.12002.17002.01002.01002.010063,500
Dec 07, 20222.03002.11002.00002.01002.010048,200
Dec 06, 20222.21002.21002.00002.00002.000064,700
Dec 05, 20222.22002.28002.17002.24002.240041,400
Dec 02, 20222.20002.29002.19002.20002.200052,700
Dec 01, 20222.22002.30002.17002.24002.240079,100
Nov 30, 20222.11002.22002.10002.22002.220049,400
Nov 29, 20222.07002.19002.07002.10002.100037,500
Nov 28, 20221.96002.20001.96002.10002.1000110,400
Nov 25, 20222.00002.02601.96001.98001.980015,200
Nov 23, 20222.02002.10001.92002.00002.000052,800
Nov 22, 20222.00002.08001.95002.02002.020072,000
Nov 21, 20222.03002.11001.96001.96001.960055,100
Nov 18, 20221.88002.09001.88002.02002.020098,100
Nov 17, 20222.09002.12501.78001.88001.8800392,200
Nov 16, 20222.16002.21002.09002.09002.090040,000
Nov 15, 20222.30002.37702.18002.20002.200055,300
Nov 14, 20222.36002.39002.20002.27002.270066,200
Nov 11, 20222.24002.37002.15002.36002.360060,500
Nov 10, 20222.21002.26002.14002.22002.220035,800
Nov 09, 20222.04002.28602.04002.13002.130090,200
Nov 08, 20222.23002.25002.02002.04502.0450138,400
Nov 07, 20222.48002.48002.22002.26002.2600123,600
Nov 04, 20222.42002.51002.33002.40002.4000235,500
Nov 03, 20222.00002.39002.00002.34002.3400345,300
Nov 02, 20221.83002.09001.80802.03002.0300254,100
Nov 01, 20221.74001.87001.74001.79001.7900121,600
Oct 31, 20221.64001.84601.64001.73001.730073,500
Oct 28, 20221.68001.72001.61001.67001.670062,100
Oct 27, 20221.71001.77201.65001.67001.670021,000
Oct 26, 20221.73001.75001.67001.70001.700050,900
Oct 25, 20221.59001.75001.59001.68001.680079,700
Oct 24, 20221.63001.69001.61001.64001.640059,200
Oct 21, 20221.70001.72001.63001.64001.6400115,400
Oct 20, 20221.67001.74801.64001.66001.660028,900
Oct 19, 20221.81001.88901.67001.68001.680061,300
Oct 18, 20221.82001.86001.76001.80001.800046,500
Oct 17, 20221.71001.86001.71001.76001.7600117,600
Oct 14, 20221.95001.96001.86001.87001.870056,400
Oct 13, 20221.87001.95001.80001.90001.900057,400
Oct 12, 20221.75001.90501.71001.87001.870043,600
Oct 11, 20221.73001.80001.70001.74001.740040,600
Oct 10, 20221.89001.90001.74001.74001.7400119,500
Oct 07, 20221.89001.89001.82001.82001.820067,700
Oct 06, 20221.89001.92701.89001.89001.890020,000
Oct 05, 20221.87001.92001.85001.89001.890088,200
Oct 04, 20221.77001.90001.72901.87001.870099,500
Oct 03, 20221.76001.79001.72001.72001.720074,000
Sept 30, 20221.82001.89001.79001.79001.790068,700
Sept 29, 20221.86001.93001.79001.82001.820069,100
Sept 28, 20221.88001.95001.80001.90001.9000133,900
Sept 27, 20221.85001.93001.81001.83001.830059,700
Sept 26, 20221.87001.93901.81001.82001.820053,300
Sept 23, 20221.80002.02001.70001.89001.8900233,600
Sept 22, 20221.97001.98001.77001.80001.8000150,300
Sept 21, 20221.99002.04001.92001.92001.920063,200
Sept 20, 20222.02002.03101.96001.98001.9800120,800
Sept 19, 20222.06002.08002.01002.05002.050060,300
Sept 16, 20222.09002.09002.02102.05002.0500110,000
Sept 15, 20222.07002.14002.00002.08002.0800162,400
Sept 14, 20222.07002.20002.02002.07002.0700336,900
Sept 13, 20222.09002.25002.08002.16002.1600114,400
Sept 12, 20222.15002.18002.04002.13002.130066,900
Sept 09, 20222.17002.21002.12302.14002.1400103,200
Sept 08, 20222.08002.18002.07002.14002.140058,300
Sept 07, 20222.07002.16002.05102.13002.130063,200
Sept 06, 20222.00002.10001.93002.05002.0500139,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...