Canada markets closed

Frequency Therapeutics, Inc. (FREQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7900-0.0300 (-1.65%)
At close: 04:00PM EDT
1.7900 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20221.80002.02001.70001.89001.8900231,200
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
Sept 02, 20222.10002.10101.99002.00002.0000108,400
Sept 01, 20222.05002.09001.95002.08002.0800111,200
Aug 31, 20222.08002.10002.04902.06002.060044,500
Aug 30, 20222.13002.16702.01002.08002.080067,500
Aug 29, 20222.08002.25002.07002.12002.120078,400
Aug 26, 20222.27002.27002.09902.15002.1500233,700
Aug 25, 20222.03002.31002.03002.27002.2700428,700
Aug 24, 20222.04002.07002.00102.03002.030045,800
Aug 23, 20222.03002.08002.00002.03002.0300109,400
Aug 22, 20222.01002.07001.99602.02002.020090,500
Aug 19, 20222.06002.10402.00002.05002.0500119,700
Aug 18, 20222.15002.19902.04002.11002.1100105,500
Aug 17, 20222.15002.23002.06002.14002.1400156,900
Aug 16, 20222.12002.19702.05002.16002.1600188,000
Aug 15, 20222.03002.13001.97002.12002.1200138,300
Aug 12, 20222.01002.05001.89002.01002.0100298,200
Aug 11, 20222.21002.24101.90001.96001.9600619,400
Aug 10, 20222.03002.19001.99702.18002.1800154,600
Aug 09, 20222.27002.27002.00002.00002.0000159,200
Aug 08, 20222.29002.29202.16002.25002.2500132,600
Aug 05, 20222.24002.31002.21002.23002.2300210,300
Aug 04, 20222.10002.32202.10002.25002.2500231,600
Aug 03, 20221.96002.29001.96002.09002.0900441,300
Aug 02, 20221.94002.01001.92001.92001.9200161,800
Aug 01, 20221.98002.06001.88001.92001.9200191,600
Jul 29, 20222.07002.15001.98002.00002.0000179,200
Jul 28, 20222.00002.11001.93002.04002.0400144,900
Jul 27, 20221.94002.03001.91002.01002.010081,300
Jul 26, 20222.04002.04001.92001.93001.9300128,900
Jul 25, 20222.11002.11001.96001.98001.9800118,700
Jul 22, 20222.22002.26002.01002.05002.0500167,100
Jul 21, 20222.16002.27502.14002.20002.2000220,600
Jul 20, 20222.07002.22002.05002.18002.1800187,900
Jul 19, 20221.94002.10001.92002.08002.0800276,900
Jul 18, 20222.26002.30001.89501.94001.9400638,500
Jul 15, 20222.55002.58902.11002.24002.2400757,600
Jul 14, 20222.40002.56002.40002.55002.5500755,200
Jul 13, 20222.28002.67002.23502.36002.36001,505,500
Jul 12, 20222.01002.48001.93002.33002.33002,618,000
Jul 11, 20221.90002.15001.77502.05002.05001,118,900
Jul 08, 20221.57001.93001.57001.89001.8900613,300
Jul 07, 20221.55001.58001.53001.58001.5800215,500
Jul 06, 20221.56001.57001.47501.54001.5400221,100
Jul 05, 20221.40001.54001.36001.53001.5300313,200
Jul 01, 20221.56001.57001.43001.46001.4600208,700
Jun 30, 20221.50001.61001.45001.50001.5000411,600
Jun 29, 20221.53001.53001.42101.53001.5300263,100
Jun 28, 20221.48001.58001.37001.51001.5100589,300
Jun 27, 20221.30001.51001.27001.46001.4600359,900
Jun 24, 20221.47001.59001.30001.34001.34003,937,500
Jun 23, 20221.25001.46001.23101.45001.4500440,700
Jun 22, 20221.15001.26001.11001.26001.2600656,300
Jun 21, 20221.13001.17001.08001.17001.1700466,100
Jun 17, 20221.03001.15001.03001.09001.0900536,800
Jun 16, 20221.05001.05001.00001.03001.0300781,900
Jun 15, 20221.11001.14001.06001.09001.0900559,700
Jun 14, 20221.16001.16501.05001.08001.0800325,300
Jun 13, 20221.09001.20001.04001.18001.1800661,000
Jun 10, 20221.25001.31001.09001.13001.1300870,500
Jun 09, 20221.23001.37001.17001.32001.3200628,400
Jun 08, 20221.31001.31001.21001.25001.2500364,000
Jun 07, 20221.14001.29001.14001.26001.2600820,800
Jun 06, 20221.17001.20501.10001.14001.1400493,900
Jun 03, 20221.15001.17001.10001.15001.1500245,700
Jun 02, 20221.08001.18001.07001.16001.1600266,600
Jun 01, 20221.12001.16001.07001.08001.0800301,800
May 31, 20221.18001.18001.12001.12001.1200440,200
May 27, 20221.13001.18001.10001.17001.1700298,200
May 26, 20221.11001.18001.10001.13001.1300395,500
May 25, 20221.14001.18001.09001.13001.1300275,200
May 24, 20221.26001.26001.10001.11001.1100594,500
May 23, 20221.14001.28001.08001.27001.2700705,500
May 20, 20221.28001.28001.07001.11001.11001,045,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...