Frequency Therapeutics, Inc. (FREQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.2800 | 1.2800 | 1.0700 | 1.1100 | 1.1100 | 1,044,900 |
| May 19, 2022 | 1.2200 | 1.2900 | 1.1500 | 1.2700 | 1.2700 | 483,400 |
| May 18, 2022 | 1.3000 | 1.3400 | 1.1900 | 1.2100 | 1.2100 | 755,000 |
| May 17, 2022 | 1.3600 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 959,600 |
| May 16, 2022 | 1.2400 | 1.3700 | 1.2310 | 1.3100 | 1.3100 | 474,700 |
| May 13, 2022 | 1.2900 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 742,600 |
| May 12, 2022 | 1.2200 | 1.3500 | 1.1800 | 1.2500 | 1.2500 | 550,200 |
| May 11, 2022 | 1.3700 | 1.4200 | 1.2120 | 1.2500 | 1.2500 | 594,000 |
| May 10, 2022 | 1.3200 | 1.4300 | 1.2300 | 1.4000 | 1.4000 | 1,412,500 |
| May 09, 2022 | 1.2500 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 936,100 |
| May 06, 2022 | 1.2500 | 1.2900 | 1.1700 | 1.2400 | 1.2400 | 565,800 |
| May 05, 2022 | 1.3500 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 694,400 |
| May 04, 2022 | 1.3200 | 1.3200 | 1.1700 | 1.3000 | 1.3000 | 951,100 |
| May 03, 2022 | 1.2800 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 815,500 |
| May 02, 2022 | 1.3200 | 1.3380 | 1.2200 | 1.2500 | 1.2500 | 793,800 |
| Apr 29, 2022 | 1.3300 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 290,200 |
| Apr 28, 2022 | 1.4000 | 1.4200 | 1.2700 | 1.3600 | 1.3600 | 562,000 |
| Apr 27, 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 478,100 |
| Apr 26, 2022 | 1.4900 | 1.5680 | 1.3800 | 1.4000 | 1.4000 | 584,600 |
| Apr 25, 2022 | 1.5100 | 1.5750 | 1.4400 | 1.5400 | 1.5400 | 388,800 |
| Apr 22, 2022 | 1.5100 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 547,500 |
| Apr 21, 2022 | 1.6500 | 1.6700 | 1.5200 | 1.5400 | 1.5400 | 522,000 |
| Apr 20, 2022 | 1.8600 | 1.8650 | 1.5500 | 1.6600 | 1.6600 | 786,100 |
| Apr 19, 2022 | 1.9400 | 1.9900 | 1.7300 | 1.8400 | 1.8400 | 1,680,500 |
| Apr 18, 2022 | 1.6400 | 2.2100 | 1.5700 | 1.9100 | 1.9100 | 8,943,100 |
| Apr 14, 2022 | 1.6700 | 1.6700 | 1.4500 | 1.4600 | 1.4600 | 601,700 |
| Apr 13, 2022 | 1.3800 | 1.7500 | 1.3500 | 1.6600 | 1.6600 | 1,448,500 |
| Apr 12, 2022 | 1.4000 | 1.4400 | 1.2200 | 1.3500 | 1.3500 | 1,036,600 |
| Apr 11, 2022 | 1.6000 | 1.6000 | 1.3400 | 1.4000 | 1.4000 | 1,587,800 |
| Apr 08, 2022 | 1.5200 | 1.5200 | 1.3700 | 1.3950 | 1.3950 | 1,490,200 |
| Apr 07, 2022 | 1.7200 | 1.7350 | 1.5100 | 1.5300 | 1.5300 | 994,500 |
| Apr 06, 2022 | 1.8800 | 1.8800 | 1.6100 | 1.6700 | 1.6700 | 926,000 |
| Apr 05, 2022 | 2.0400 | 2.0400 | 1.8400 | 1.8800 | 1.8800 | 771,200 |
| Apr 04, 2022 | 2.0800 | 2.1490 | 1.9450 | 1.9900 | 1.9900 | 489,500 |
| Apr 01, 2022 | 2.1400 | 2.1700 | 2.0200 | 2.0300 | 2.0300 | 335,800 |
| Mar 31, 2022 | 2.1800 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 220,700 |
| Mar 30, 2022 | 2.3200 | 2.3200 | 2.1100 | 2.1600 | 2.1600 | 396,500 |
| Mar 29, 2022 | 2.1500 | 2.3150 | 2.1100 | 2.2000 | 2.2000 | 355,100 |
| Mar 28, 2022 | 2.2100 | 2.2200 | 2.0000 | 2.1000 | 2.1000 | 173,600 |
| Mar 25, 2022 | 2.3800 | 2.3800 | 2.1600 | 2.1700 | 2.1700 | 348,200 |
| Mar 24, 2022 | 2.5500 | 2.5500 | 2.3010 | 2.3400 | 2.3400 | 340,000 |
| Mar 23, 2022 | 2.4600 | 2.7400 | 2.4600 | 2.5600 | 2.5600 | 256,600 |
| Mar 22, 2022 | 2.3300 | 2.5100 | 2.3300 | 2.4900 | 2.4900 | 175,400 |
| Mar 21, 2022 | 2.5700 | 2.5700 | 2.3500 | 2.3600 | 2.3600 | 179,400 |
| Mar 18, 2022 | 2.6500 | 2.6900 | 2.4760 | 2.5500 | 2.5500 | 345,100 |
| Mar 17, 2022 | 2.2300 | 2.7100 | 2.2000 | 2.6500 | 2.6500 | 580,200 |
| Mar 16, 2022 | 2.0100 | 2.2000 | 1.9000 | 2.2000 | 2.2000 | 356,800 |
| Mar 15, 2022 | 1.8000 | 1.9600 | 1.7450 | 1.9600 | 1.9600 | 361,400 |
| Mar 14, 2022 | 1.8000 | 1.8100 | 1.6200 | 1.7000 | 1.7000 | 440,300 |
| Mar 11, 2022 | 1.9700 | 1.9900 | 1.8000 | 1.8100 | 1.8100 | 294,600 |
| Mar 10, 2022 | 2.1500 | 2.1600 | 1.8200 | 1.8900 | 1.8900 | 508,800 |
| Mar 09, 2022 | 2.0600 | 2.2000 | 2.0300 | 2.1900 | 2.1900 | 189,400 |
| Mar 08, 2022 | 2.2000 | 2.2600 | 1.9600 | 2.0000 | 2.0000 | 453,700 |
| Mar 07, 2022 | 2.1000 | 2.2400 | 2.0000 | 2.1900 | 2.1900 | 316,800 |
| Mar 04, 2022 | 2.3200 | 2.3500 | 2.0900 | 2.1300 | 2.1300 | 534,000 |
| Mar 03, 2022 | 2.8500 | 2.8600 | 2.2300 | 2.3200 | 2.3200 | 440,400 |
| Mar 02, 2022 | 2.7700 | 2.8700 | 2.7100 | 2.8100 | 2.8100 | 132,500 |
| Mar 01, 2022 | 2.8200 | 2.9000 | 2.7300 | 2.7500 | 2.7500 | 347,200 |
| Feb 28, 2022 | 2.8900 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 242,700 |
| Feb 25, 2022 | 3.0500 | 3.0800 | 2.8500 | 2.9000 | 2.9000 | 242,100 |
| Feb 24, 2022 | 2.9800 | 3.1200 | 2.9200 | 3.0000 | 3.0000 | 327,600 |
| Feb 23, 2022 | 3.4300 | 3.4600 | 3.1600 | 3.1650 | 3.1650 | 133,700 |
| Feb 22, 2022 | 3.7900 | 3.8000 | 3.4000 | 3.4200 | 3.4200 | 238,600 |
| Feb 18, 2022 | 4.0800 | 4.2000 | 3.7900 | 3.8500 | 3.8500 | 282,500 |
| Feb 17, 2022 | 4.4300 | 4.5000 | 4.0000 | 4.0300 | 4.0300 | 225,600 |
| Feb 16, 2022 | 4.3800 | 4.5900 | 4.2900 | 4.5300 | 4.5300 | 490,700 |
| Feb 15, 2022 | 4.2900 | 4.4100 | 4.2700 | 4.3900 | 4.3900 | 238,100 |
| Feb 14, 2022 | 4.4800 | 4.5000 | 4.2600 | 4.2800 | 4.2800 | 107,500 |
| Feb 11, 2022 | 4.7100 | 4.7800 | 4.4200 | 4.4600 | 4.4600 | 174,400 |
| Feb 10, 2022 | 4.7500 | 4.9450 | 4.6100 | 4.6800 | 4.6800 | 150,000 |
| Feb 09, 2022 | 4.8500 | 4.9600 | 4.8200 | 4.8800 | 4.8800 | 111,100 |
| Feb 08, 2022 | 4.7800 | 4.9310 | 4.5800 | 4.8500 | 4.8500 | 110,100 |
| Feb 07, 2022 | 4.8800 | 5.0740 | 4.6800 | 4.7300 | 4.7300 | 765,100 |
| Feb 04, 2022 | 5.0800 | 5.1100 | 4.8150 | 4.8600 | 4.8600 | 127,300 |
| Feb 03, 2022 | 5.2900 | 5.6600 | 5.0000 | 5.0500 | 5.0500 | 235,600 |
| Feb 02, 2022 | 5.7600 | 5.7600 | 5.5200 | 5.6200 | 5.6200 | 164,000 |
| Feb 01, 2022 | 5.4300 | 5.7900 | 5.3000 | 5.7200 | 5.7200 | 138,000 |
| Jan 31, 2022 | 5.0600 | 5.4300 | 5.0600 | 5.3700 | 5.3700 | 182,100 |
| Jan 28, 2022 | 4.9900 | 5.1050 | 4.9100 | 5.0600 | 5.0600 | 153,600 |
| Jan 27, 2022 | 5.0000 | 5.0730 | 4.9150 | 4.9900 | 4.9900 | 154,500 |
| Jan 26, 2022 | 5.2800 | 5.3100 | 4.8800 | 4.9000 | 4.9000 | 113,100 |
| Jan 25, 2022 | 5.2000 | 5.3500 | 5.0110 | 5.2300 | 5.2300 | 199,600 |
| Jan 24, 2022 | 4.8100 | 5.3800 | 4.6000 | 5.2700 | 5.2700 | 1,112,200 |
| Jan 21, 2022 | 4.8600 | 4.9400 | 4.7100 | 4.8200 | 4.8200 | 142,200 |
| Jan 20, 2022 | 4.9400 | 5.1200 | 4.9300 | 4.9400 | 4.9400 | 162,000 |
| Jan 19, 2022 | 4.7900 | 5.0400 | 4.7100 | 4.9300 | 4.9300 | 196,400 |
| Jan 18, 2022 | 5.0900 | 5.0900 | 4.7110 | 4.7700 | 4.7700 | 251,900 |
| Jan 14, 2022 | 5.1500 | 5.2400 | 4.9150 | 5.1400 | 5.1400 | 195,500 |
| Jan 13, 2022 | 5.5100 | 5.5220 | 5.1000 | 5.1900 | 5.1900 | 299,600 |
| Jan 12, 2022 | 5.5200 | 5.6100 | 5.4300 | 5.4500 | 5.4500 | 219,500 |
| Jan 11, 2022 | 5.5000 | 5.6900 | 5.5000 | 5.5200 | 5.5200 | 241,900 |
| Jan 10, 2022 | 5.3700 | 5.5800 | 5.2140 | 5.5400 | 5.5400 | 225,600 |
| Jan 07, 2022 | 5.2550 | 5.6400 | 5.2550 | 5.4700 | 5.4700 | 105,400 |
| Jan 06, 2022 | 5.2200 | 5.4800 | 5.1200 | 5.4100 | 5.4100 | 271,000 |
| Jan 05, 2022 | 5.3400 | 5.4300 | 5.1600 | 5.2500 | 5.2500 | 199,100 |
| Jan 04, 2022 | 5.3300 | 5.4000 | 5.1800 | 5.3300 | 5.3300 | 245,200 |
| Jan 03, 2022 | 5.1000 | 5.5200 | 4.9300 | 5.3900 | 5.3900 | 139,400 |
| Dec 31, 2021 | 5.4800 | 5.6500 | 5.1200 | 5.1300 | 5.1300 | 147,200 |
| Dec 30, 2021 | 5.2000 | 5.7000 | 5.1200 | 5.5000 | 5.5000 | 214,500 |
| Dec 29, 2021 | 5.3200 | 5.4750 | 5.1330 | 5.2000 | 5.2000 | 141,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
