Frequency Therapeutics, Inc. (FREQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 5.30 | 5.73 | 5.03 | 5.30 | 5.30 | 295,891 |
| Dec. 07, 2021 | 5.11 | 5.67 | 4.96 | 5.04 | 5.04 | 273,600 |
| Dec. 06, 2021 | 5.00 | 5.20 | 4.87 | 5.02 | 5.02 | 204,700 |
| Dec. 03, 2021 | 5.33 | 5.33 | 5.01 | 5.03 | 5.03 | 173,100 |
| Dec. 02, 2021 | 5.16 | 5.39 | 5.15 | 5.36 | 5.36 | 157,100 |
| Dec. 01, 2021 | 5.23 | 5.42 | 5.09 | 5.21 | 5.21 | 277,600 |
| Nov. 30, 2021 | 5.36 | 5.42 | 5.06 | 5.10 | 5.10 | 622,900 |
| Nov. 29, 2021 | 5.72 | 5.90 | 5.32 | 5.33 | 5.33 | 178,400 |
| Nov. 26, 2021 | 5.81 | 5.87 | 5.59 | 5.63 | 5.63 | 113,100 |
| Nov. 24, 2021 | 5.89 | 5.99 | 5.81 | 5.87 | 5.87 | 85,900 |
| Nov. 23, 2021 | 5.83 | 6.25 | 5.82 | 5.97 | 5.97 | 213,500 |
| Nov. 22, 2021 | 5.95 | 6.01 | 5.80 | 5.89 | 5.89 | 165,600 |
| Nov. 19, 2021 | 5.88 | 6.08 | 5.80 | 6.02 | 6.02 | 149,400 |
| Nov. 18, 2021 | 6.25 | 6.25 | 5.81 | 5.89 | 5.89 | 273,700 |
| Nov. 17, 2021 | 6.31 | 6.37 | 6.18 | 6.18 | 6.18 | 165,700 |
| Nov. 16, 2021 | 6.39 | 6.43 | 6.15 | 6.37 | 6.37 | 126,200 |
| Nov. 15, 2021 | 6.26 | 6.45 | 6.14 | 6.44 | 6.44 | 176,900 |
| Nov. 12, 2021 | 6.40 | 6.45 | 6.22 | 6.24 | 6.24 | 186,900 |
| Nov. 11, 2021 | 6.54 | 6.54 | 6.25 | 6.43 | 6.43 | 203,300 |
| Nov. 10, 2021 | 6.83 | 7.08 | 6.36 | 6.46 | 6.46 | 256,300 |
| Nov. 09, 2021 | 7.06 | 7.88 | 6.67 | 6.83 | 6.83 | 553,600 |
| Nov. 08, 2021 | 6.88 | 6.88 | 6.66 | 6.77 | 6.77 | 93,800 |
| Nov. 05, 2021 | 6.96 | 6.96 | 6.60 | 6.65 | 6.65 | 147,700 |
| Nov. 04, 2021 | 7.09 | 7.23 | 6.89 | 6.92 | 6.92 | 129,100 |
| Nov. 03, 2021 | 6.66 | 7.05 | 6.65 | 7.03 | 7.03 | 150,400 |
| Nov. 02, 2021 | 6.61 | 6.71 | 6.40 | 6.70 | 6.70 | 109,500 |
| Nov. 01, 2021 | 6.31 | 6.65 | 6.30 | 6.63 | 6.63 | 159,200 |
| Oct. 29, 2021 | 6.36 | 6.48 | 6.22 | 6.28 | 6.28 | 137,800 |
| Oct. 28, 2021 | 6.50 | 6.53 | 6.27 | 6.33 | 6.33 | 216,300 |
| Oct. 27, 2021 | 6.74 | 6.74 | 6.40 | 6.50 | 6.50 | 198,900 |
| Oct. 26, 2021 | 6.83 | 6.83 | 6.61 | 6.78 | 6.78 | 126,000 |
| Oct. 25, 2021 | 6.75 | 6.86 | 6.70 | 6.77 | 6.77 | 94,800 |
| Oct. 22, 2021 | 6.84 | 6.91 | 6.70 | 6.74 | 6.74 | 101,400 |
| Oct. 21, 2021 | 7.04 | 7.07 | 6.72 | 6.75 | 6.75 | 141,400 |
| Oct. 20, 2021 | 6.85 | 7.00 | 6.83 | 6.85 | 6.85 | 76,900 |
| Oct. 19, 2021 | 6.74 | 6.88 | 6.70 | 6.85 | 6.85 | 85,800 |
| Oct. 18, 2021 | 6.96 | 6.98 | 6.74 | 6.75 | 6.75 | 109,800 |
| Oct. 15, 2021 | 7.10 | 7.25 | 7.00 | 7.11 | 7.11 | 116,500 |
| Oct. 14, 2021 | 6.83 | 7.04 | 6.77 | 7.01 | 7.01 | 185,900 |
| Oct. 13, 2021 | 6.86 | 6.89 | 6.70 | 6.81 | 6.81 | 89,600 |
| Oct. 12, 2021 | 6.75 | 6.92 | 6.72 | 6.85 | 6.85 | 86,300 |
| Oct. 11, 2021 | 6.65 | 6.90 | 6.60 | 6.76 | 6.76 | 98,400 |
| Oct. 08, 2021 | 6.84 | 6.87 | 6.66 | 6.68 | 6.68 | 107,500 |
| Oct. 07, 2021 | 6.76 | 6.99 | 6.72 | 6.79 | 6.79 | 157,000 |
| Oct. 06, 2021 | 6.71 | 6.89 | 6.71 | 6.76 | 6.76 | 117,100 |
| Oct. 05, 2021 | 6.82 | 6.96 | 6.71 | 6.86 | 6.86 | 189,400 |
| Oct. 04, 2021 | 7.07 | 7.07 | 6.70 | 6.81 | 6.81 | 167,900 |
| Oct. 01, 2021 | 7.09 | 7.12 | 6.90 | 7.06 | 7.06 | 94,000 |
| Sep. 30, 2021 | 6.98 | 7.27 | 6.82 | 7.06 | 7.06 | 188,300 |
| Sep. 29, 2021 | 7.29 | 7.34 | 6.95 | 7.01 | 7.01 | 110,500 |
| Sep. 28, 2021 | 7.48 | 7.48 | 7.20 | 7.27 | 7.27 | 122,100 |
| Sep. 27, 2021 | 7.48 | 7.64 | 7.39 | 7.49 | 7.49 | 427,500 |
| Sep. 24, 2021 | 7.52 | 7.70 | 7.29 | 7.52 | 7.52 | 141,000 |
| Sep. 23, 2021 | 7.39 | 7.57 | 7.09 | 7.51 | 7.51 | 131,000 |
| Sep. 22, 2021 | 7.16 | 7.34 | 6.65 | 7.28 | 7.28 | 431,800 |
| Sep. 21, 2021 | 7.25 | 7.41 | 7.20 | 7.30 | 7.30 | 114,900 |
| Sep. 20, 2021 | 7.08 | 7.56 | 6.90 | 7.23 | 7.23 | 404,000 |
| Sep. 17, 2021 | 7.14 | 7.19 | 6.86 | 7.18 | 7.18 | 592,000 |
| Sep. 16, 2021 | 6.96 | 7.13 | 6.75 | 7.10 | 7.10 | 337,700 |
| Sep. 15, 2021 | 7.00 | 7.20 | 6.97 | 7.05 | 7.05 | 106,300 |
| Sep. 14, 2021 | 7.05 | 7.34 | 6.95 | 6.96 | 6.96 | 130,300 |
| Sep. 13, 2021 | 7.30 | 7.46 | 7.02 | 7.04 | 7.04 | 186,900 |
| Sep. 10, 2021 | 7.45 | 7.54 | 7.19 | 7.28 | 7.28 | 130,800 |
| Sep. 09, 2021 | 7.50 | 7.61 | 7.40 | 7.46 | 7.46 | 169,500 |
| Sep. 08, 2021 | 7.60 | 7.60 | 7.30 | 7.45 | 7.45 | 95,000 |
| Sep. 07, 2021 | 7.67 | 7.73 | 7.36 | 7.56 | 7.56 | 164,200 |
| Sep. 03, 2021 | 7.88 | 7.88 | 7.51 | 7.63 | 7.63 | 131,500 |
| Sep. 02, 2021 | 7.97 | 8.12 | 7.83 | 7.96 | 7.96 | 139,300 |
| Sep. 01, 2021 | 7.80 | 7.91 | 7.63 | 7.91 | 7.91 | 108,400 |
| Aug. 31, 2021 | 7.82 | 7.96 | 7.70 | 7.72 | 7.72 | 120,000 |
| Aug. 30, 2021 | 7.99 | 8.03 | 7.80 | 7.82 | 7.82 | 92,200 |
| Aug. 27, 2021 | 7.80 | 8.07 | 7.76 | 7.93 | 7.93 | 212,200 |
| Aug. 26, 2021 | 7.69 | 7.94 | 7.65 | 7.74 | 7.74 | 118,000 |
| Aug. 25, 2021 | 7.66 | 7.91 | 7.63 | 7.81 | 7.81 | 154,800 |
| Aug. 24, 2021 | 7.56 | 7.74 | 7.41 | 7.71 | 7.71 | 142,700 |
| Aug. 23, 2021 | 7.33 | 7.59 | 7.23 | 7.53 | 7.53 | 182,800 |
| Aug. 20, 2021 | 7.11 | 7.33 | 6.88 | 7.23 | 7.23 | 217,000 |
| Aug. 19, 2021 | 7.10 | 7.29 | 6.91 | 7.18 | 7.18 | 335,400 |
| Aug. 18, 2021 | 7.44 | 7.53 | 7.10 | 7.13 | 7.13 | 261,700 |
| Aug. 17, 2021 | 7.41 | 7.62 | 6.86 | 7.48 | 7.48 | 381,500 |
| Aug. 16, 2021 | 8.00 | 8.00 | 7.52 | 7.54 | 7.54 | 223,900 |
| Aug. 13, 2021 | 8.25 | 8.30 | 7.89 | 8.07 | 8.07 | 174,200 |
| Aug. 12, 2021 | 8.32 | 8.42 | 7.85 | 8.34 | 8.34 | 289,600 |
| Aug. 11, 2021 | 8.24 | 8.38 | 8.12 | 8.30 | 8.30 | 181,900 |
| Aug. 10, 2021 | 8.28 | 8.35 | 8.03 | 8.21 | 8.21 | 156,500 |
| Aug. 09, 2021 | 8.30 | 8.45 | 7.96 | 8.36 | 8.36 | 166,200 |
| Aug. 06, 2021 | 8.60 | 8.60 | 8.12 | 8.29 | 8.29 | 161,900 |
| Aug. 05, 2021 | 8.38 | 8.55 | 8.30 | 8.53 | 8.53 | 191,800 |
| Aug. 04, 2021 | 8.17 | 8.48 | 8.01 | 8.30 | 8.30 | 181,700 |
| Aug. 03, 2021 | 8.00 | 8.38 | 7.92 | 8.30 | 8.30 | 155,300 |
| Aug. 02, 2021 | 8.40 | 8.54 | 7.94 | 8.03 | 8.03 | 219,900 |
| Jul. 30, 2021 | 8.00 | 8.36 | 7.88 | 8.33 | 8.33 | 255,100 |
| Jul. 29, 2021 | 8.01 | 8.10 | 7.66 | 8.01 | 8.01 | 281,100 |
| Jul. 28, 2021 | 7.77 | 8.15 | 7.77 | 8.02 | 8.02 | 189,600 |
| Jul. 27, 2021 | 7.68 | 8.00 | 7.47 | 7.86 | 7.86 | 192,200 |
| Jul. 26, 2021 | 7.59 | 8.05 | 7.40 | 7.76 | 7.76 | 273,400 |
| Jul. 23, 2021 | 7.88 | 7.90 | 7.45 | 7.53 | 7.53 | 204,100 |
| Jul. 22, 2021 | 8.34 | 8.47 | 7.85 | 7.88 | 7.88 | 157,200 |
| Jul. 21, 2021 | 8.15 | 8.34 | 7.98 | 8.34 | 8.34 | 119,800 |
| Jul. 20, 2021 | 8.06 | 8.18 | 7.87 | 8.14 | 8.14 | 200,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
