FREQ - Frequency Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.35000.37000.35000.35000.3500122,100
May 30, 20230.36000.36800.35000.35200.3520121,600
May 26, 20230.36000.39800.35200.35900.359081,700
May 25, 20230.36000.38000.36000.36000.360040,200
May 24, 20230.36300.38000.35600.36500.3650144,500
May 23, 20230.39000.39500.38000.38900.389073,300
May 22, 20230.40000.40000.39000.39600.396095,200
May 19, 20230.38900.40000.36500.38800.3880112,300
May 18, 20230.39500.39500.37000.38500.3850115,900
May 17, 20230.35700.40000.35000.39600.3960160,800
May 16, 20230.35000.36800.35000.36000.3600169,600
May 15, 20230.35000.38300.35000.35200.3520365,500
May 12, 20230.36200.38500.36200.37100.371044,200
May 11, 20230.39800.39800.37000.37300.373096,800
May 10, 20230.39000.40600.38000.39000.390094,300
May 09, 20230.38500.40000.38000.39000.3900138,600
May 08, 20230.39000.39000.37100.38500.3850155,200
May 05, 20230.40000.40200.38000.39700.397076,700
May 04, 20230.39000.41800.36000.40300.4030183,100
May 03, 20230.37000.39600.35100.37700.377085,300
May 02, 20230.38000.39900.36300.37000.370071,600
May 01, 20230.39000.41400.38000.38000.380058,200
Apr 28, 20230.38000.42000.35400.39900.3990266,100
Apr 27, 20230.36100.40000.35000.39400.3940242,600
Apr 26, 20230.36000.36600.35000.35700.3570130,900
Apr 25, 20230.38800.39700.35100.36000.3600191,300
Apr 24, 20230.42000.45000.38000.38000.3800128,200
Apr 21, 20230.44000.44000.40100.40800.408077,500
Apr 20, 20230.41000.42300.40000.42100.4210290,200
Apr 19, 20230.44200.45000.41100.42200.4220256,300
Apr 18, 20230.43900.47000.43100.43300.4330141,000
Apr 17, 20230.44000.47000.43000.47000.470096,900
Apr 14, 20230.44600.47000.43200.45500.4550134,800
Apr 13, 20230.45000.46800.44000.45600.4560247,800
Apr 12, 20230.45300.47500.42400.42400.4240200,900
Apr 11, 20230.48000.49000.46600.47100.4710171,000
Apr 10, 20230.44000.48000.43200.46400.4640190,900
Apr 06, 20230.43800.47000.43000.47000.4700325,400
Apr 05, 20230.45800.45800.43000.43000.43001,022,800
Apr 04, 20230.47000.49500.45000.45700.4570334,000
Apr 03, 20230.51000.51900.47000.47600.4760248,100
Mar 31, 20230.49000.51000.47200.50300.5030265,700
Mar 30, 20230.47800.52800.47000.48000.4800922,700
Mar 29, 20230.45100.48000.43000.46200.4620207,800
Mar 28, 20230.47400.48000.44500.44500.4450211,300
Mar 27, 20230.44000.47500.42300.45900.4590300,400
Mar 24, 20230.41200.44000.41200.43700.4370367,900
Mar 23, 20230.45000.47500.41200.44500.4450600,000
Mar 22, 20230.48200.51800.45000.45000.4500378,700
Mar 21, 20230.49000.52500.48000.48600.4860409,700
Mar 20, 20230.54000.55000.48800.49100.4910475,600
Mar 17, 20230.58000.59800.52200.55400.5540408,700
Mar 16, 20230.60400.62500.56500.57000.5700273,700
Mar 15, 20230.60000.62000.59000.60500.6050268,000
Mar 14, 20230.64500.66000.61000.62000.6200265,700
Mar 13, 20230.58000.66000.56200.63900.6390605,100
Mar 10, 20230.62700.64800.59200.59400.5940783,900
Mar 09, 20230.65000.68500.61000.62000.6200419,600
Mar 08, 20230.67200.69000.64000.65300.6530302,700
Mar 07, 20230.67300.70000.66000.66600.6660360,500
Mar 06, 20230.67400.71000.67000.68600.6860539,400
Mar 03, 20230.67500.69000.65300.68000.6800384,500
Mar 02, 20230.69000.69000.65200.66800.6680431,400
Mar 01, 20230.69000.71000.67000.67300.6730611,600
Feb 28, 20230.72000.74000.68000.68000.6800585,300
Feb 27, 20230.72000.74900.69500.74000.7400674,900
Feb 24, 20230.68000.72000.66000.70200.7020531,800
Feb 23, 20230.67300.71000.66000.66100.6610752,900
Feb 22, 20230.67000.72000.67000.67000.67001,047,000
Feb 21, 20230.71300.75500.68000.68000.68001,749,200
Feb 17, 20230.65300.75900.65000.66700.66702,941,600
Feb 16, 20230.66300.68800.63100.66500.66501,070,200
Feb 15, 20230.75000.75000.66800.67400.67402,293,900
Feb 14, 20230.77000.77000.68100.74600.74603,651,000
Feb 13, 20230.71000.95000.70000.76500.765015,790,000
Feb 10, 20233.98004.08003.80003.93003.9300125,600
Feb 09, 20234.03004.13003.97003.98003.9800209,200
Feb 08, 20234.08004.17003.73003.96003.9600345,700
Feb 07, 20234.30004.30004.06004.15004.1500234,700
Feb 06, 20234.24004.39004.18004.29004.2900425,600
Feb 03, 20234.14004.34004.07104.25004.2500495,100
Feb 02, 20234.02004.43004.01004.16504.1650450,700
Feb 01, 20234.55004.61004.05004.06004.0600426,400
Jan 31, 20234.57004.77004.50004.54004.5400276,700
Jan 30, 20234.75004.80004.52004.64504.6450419,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...