Canada markets close in 39 minutes

Frequency Therapeutics, Inc. (FREQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.30+0.26 (+5.26%)
As of 03:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20215.305.735.035.305.30295,891
Dec. 07, 20215.115.674.965.045.04273,600
Dec. 06, 20215.005.204.875.025.02204,700
Dec. 03, 20215.335.335.015.035.03173,100
Dec. 02, 20215.165.395.155.365.36157,100
Dec. 01, 20215.235.425.095.215.21277,600
Nov. 30, 20215.365.425.065.105.10622,900
Nov. 29, 20215.725.905.325.335.33178,400
Nov. 26, 20215.815.875.595.635.63113,100
Nov. 24, 20215.895.995.815.875.8785,900
Nov. 23, 20215.836.255.825.975.97213,500
Nov. 22, 20215.956.015.805.895.89165,600
Nov. 19, 20215.886.085.806.026.02149,400
Nov. 18, 20216.256.255.815.895.89273,700
Nov. 17, 20216.316.376.186.186.18165,700
Nov. 16, 20216.396.436.156.376.37126,200
Nov. 15, 20216.266.456.146.446.44176,900
Nov. 12, 20216.406.456.226.246.24186,900
Nov. 11, 20216.546.546.256.436.43203,300
Nov. 10, 20216.837.086.366.466.46256,300
Nov. 09, 20217.067.886.676.836.83553,600
Nov. 08, 20216.886.886.666.776.7793,800
Nov. 05, 20216.966.966.606.656.65147,700
Nov. 04, 20217.097.236.896.926.92129,100
Nov. 03, 20216.667.056.657.037.03150,400
Nov. 02, 20216.616.716.406.706.70109,500
Nov. 01, 20216.316.656.306.636.63159,200
Oct. 29, 20216.366.486.226.286.28137,800
Oct. 28, 20216.506.536.276.336.33216,300
Oct. 27, 20216.746.746.406.506.50198,900
Oct. 26, 20216.836.836.616.786.78126,000
Oct. 25, 20216.756.866.706.776.7794,800
Oct. 22, 20216.846.916.706.746.74101,400
Oct. 21, 20217.047.076.726.756.75141,400
Oct. 20, 20216.857.006.836.856.8576,900
Oct. 19, 20216.746.886.706.856.8585,800
Oct. 18, 20216.966.986.746.756.75109,800
Oct. 15, 20217.107.257.007.117.11116,500
Oct. 14, 20216.837.046.777.017.01185,900
Oct. 13, 20216.866.896.706.816.8189,600
Oct. 12, 20216.756.926.726.856.8586,300
Oct. 11, 20216.656.906.606.766.7698,400
Oct. 08, 20216.846.876.666.686.68107,500
Oct. 07, 20216.766.996.726.796.79157,000
Oct. 06, 20216.716.896.716.766.76117,100
Oct. 05, 20216.826.966.716.866.86189,400
Oct. 04, 20217.077.076.706.816.81167,900
Oct. 01, 20217.097.126.907.067.0694,000
Sep. 30, 20216.987.276.827.067.06188,300
Sep. 29, 20217.297.346.957.017.01110,500
Sep. 28, 20217.487.487.207.277.27122,100
Sep. 27, 20217.487.647.397.497.49427,500
Sep. 24, 20217.527.707.297.527.52141,000
Sep. 23, 20217.397.577.097.517.51131,000
Sep. 22, 20217.167.346.657.287.28431,800
Sep. 21, 20217.257.417.207.307.30114,900
Sep. 20, 20217.087.566.907.237.23404,000
Sep. 17, 20217.147.196.867.187.18592,000
Sep. 16, 20216.967.136.757.107.10337,700
Sep. 15, 20217.007.206.977.057.05106,300
Sep. 14, 20217.057.346.956.966.96130,300
Sep. 13, 20217.307.467.027.047.04186,900
Sep. 10, 20217.457.547.197.287.28130,800
Sep. 09, 20217.507.617.407.467.46169,500
Sep. 08, 20217.607.607.307.457.4595,000
Sep. 07, 20217.677.737.367.567.56164,200
Sep. 03, 20217.887.887.517.637.63131,500
Sep. 02, 20217.978.127.837.967.96139,300
Sep. 01, 20217.807.917.637.917.91108,400
Aug. 31, 20217.827.967.707.727.72120,000
Aug. 30, 20217.998.037.807.827.8292,200
Aug. 27, 20217.808.077.767.937.93212,200
Aug. 26, 20217.697.947.657.747.74118,000
Aug. 25, 20217.667.917.637.817.81154,800
Aug. 24, 20217.567.747.417.717.71142,700
Aug. 23, 20217.337.597.237.537.53182,800
Aug. 20, 20217.117.336.887.237.23217,000
Aug. 19, 20217.107.296.917.187.18335,400
Aug. 18, 20217.447.537.107.137.13261,700
Aug. 17, 20217.417.626.867.487.48381,500
Aug. 16, 20218.008.007.527.547.54223,900
Aug. 13, 20218.258.307.898.078.07174,200
Aug. 12, 20218.328.427.858.348.34289,600
Aug. 11, 20218.248.388.128.308.30181,900
Aug. 10, 20218.288.358.038.218.21156,500
Aug. 09, 20218.308.457.968.368.36166,200
Aug. 06, 20218.608.608.128.298.29161,900
Aug. 05, 20218.388.558.308.538.53191,800
Aug. 04, 20218.178.488.018.308.30181,700
Aug. 03, 20218.008.387.928.308.30155,300
Aug. 02, 20218.408.547.948.038.03219,900
Jul. 30, 20218.008.367.888.338.33255,100
Jul. 29, 20218.018.107.668.018.01281,100
Jul. 28, 20217.778.157.778.028.02189,600
Jul. 27, 20217.688.007.477.867.86192,200
Jul. 26, 20217.598.057.407.767.76273,400
Jul. 23, 20217.887.907.457.537.53204,100
Jul. 22, 20218.348.477.857.887.88157,200
Jul. 21, 20218.158.347.988.348.34119,800
Jul. 20, 20218.068.187.878.148.14200,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...