UK markets closed

Frequency Therapeutics, Inc. (FREQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.14+0.17 (+1.71%)
At close: 4:00PM EDT
9.90 -0.24 (-2.37%)
After hours: 05:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20219.8410.349.8410.1410.14506,727
16 Jun 20219.6710.069.519.979.971,116,200
15 Jun 202110.0010.059.479.689.68301,900
14 Jun 20219.6210.009.619.999.99362,000
11 Jun 20219.809.999.539.649.64236,000
10 Jun 20219.9610.049.439.689.68212,800
09 Jun 20219.6510.309.649.849.84423,000
08 Jun 20219.689.809.379.629.62377,100
07 Jun 20218.909.708.879.559.55470,500
04 Jun 20218.949.208.808.898.89232,900
03 Jun 20218.759.208.708.968.96291,200
02 Jun 20218.969.138.698.958.95367,500
01 Jun 20218.949.248.868.948.94311,200
28 May 20219.049.338.798.858.85344,900
27 May 20218.939.258.649.049.04510,500
26 May 20218.118.978.108.808.80542,100
25 May 20218.228.318.048.128.12454,800
24 May 20218.528.527.908.118.11634,100
21 May 20218.878.878.418.458.45476,600
20 May 20218.739.058.568.728.72697,500
19 May 20218.508.748.198.438.43431,600
18 May 20218.799.258.588.638.63663,100
17 May 20218.669.218.508.788.78626,300
14 May 20218.169.057.748.668.661,234,800
13 May 202110.0210.097.958.058.051,748,800
12 May 202110.2410.6910.0310.1010.10416,800
11 May 20219.8310.729.7010.4110.41498,000
10 May 202110.5210.609.9310.2410.24296,000
07 May 202110.1210.7010.0310.4010.40321,700
06 May 202110.5210.589.8310.2410.24585,300
05 May 202110.6011.0510.4010.5110.51435,300
04 May 202111.0411.0410.2110.5910.59636,100
03 May 202111.8811.9110.7111.1111.11912,200
30 Apr 202111.1512.1910.9611.6111.611,016,800
29 Apr 202111.0711.5610.8311.1711.17736,000
28 Apr 202110.3411.4910.2111.0011.00887,200
27 Apr 202110.4310.9310.3010.4410.44804,900
26 Apr 202110.3010.779.9510.4310.43615,400
23 Apr 202110.1410.319.6610.1710.17749,500
22 Apr 20219.8310.609.7310.1210.12792,300
21 Apr 20219.499.859.349.769.76635,800
20 Apr 20219.419.759.129.549.54692,500
19 Apr 20219.329.969.169.429.42703,300
16 Apr 20219.729.879.389.599.591,019,300
15 Apr 202110.0310.209.619.809.80756,300
14 Apr 202110.0310.459.7910.0310.03784,100
13 Apr 20219.6610.239.5210.1710.17930,900
12 Apr 202110.7810.849.309.499.491,345,800
09 Apr 202110.7811.0510.3610.8410.841,254,600
08 Apr 202110.9911.6910.2810.7410.742,194,300
07 Apr 20219.9713.309.8510.9910.9912,848,700
06 Apr 20219.4810.379.4110.0610.061,743,700
05 Apr 20219.339.829.269.629.621,009,700
01 Apr 20219.709.879.119.399.391,778,800
31 Mar 20218.519.548.459.509.502,451,700
30 Mar 20218.008.597.348.518.512,040,600
29 Mar 20218.748.758.118.158.151,701,700
26 Mar 20219.139.208.218.688.682,797,700
25 Mar 20218.179.248.019.109.105,522,400
24 Mar 20218.879.308.018.628.6211,529,300
23 Mar 20219.9410.807.917.997.9919,436,300
22 Mar 202134.8137.4033.4136.2936.29791,300
19 Mar 202135.6136.3632.0134.2534.251,849,000
18 Mar 202139.8940.5635.0835.1035.10369,900
17 Mar 202139.6641.2239.2939.9339.93245,600
16 Mar 202141.0042.1039.0840.5140.51301,800
15 Mar 202141.1841.3339.0040.9840.98362,500
12 Mar 202139.6841.5438.5841.1841.18489,300
11 Mar 202139.1040.6238.4140.1240.12458,300
10 Mar 202139.0039.5337.1537.7037.70311,100
09 Mar 202136.2638.1436.1437.4437.44391,900
08 Mar 202137.4138.8535.0235.0535.05355,100
05 Mar 202142.8943.4836.2237.3837.38556,500
04 Mar 202145.0045.5340.6341.6941.69435,000
03 Mar 202148.5949.0544.3745.2445.24263,900
02 Mar 202148.6649.2246.7947.2047.20238,400
01 Mar 202150.4053.8547.2148.0048.00374,600
26 Feb 202150.7252.4547.2349.2149.21241,600
25 Feb 202151.5153.9548.8849.5749.57192,300
24 Feb 202150.5854.7550.0152.3852.38237,100
23 Feb 202151.3451.5944.4348.5348.53433,000
22 Feb 202154.0056.4751.7652.0952.09302,100
19 Feb 202153.7056.0053.7055.0155.01383,900
18 Feb 202153.9355.3952.6653.8953.89244,000
17 Feb 202153.0054.5951.8154.0954.09189,200
16 Feb 202156.0556.6352.5253.2453.24317,400
12 Feb 202155.0056.8353.2154.8754.87426,100
11 Feb 202153.3954.0051.1053.0653.06266,500
10 Feb 202151.5554.0050.8751.1851.18192,500
09 Feb 202155.0057.6349.3850.0450.04355,700
08 Feb 202151.6158.3750.4654.6254.62339,100
05 Feb 202150.1251.0347.7350.4650.46209,500
04 Feb 202148.1850.0047.4649.9949.99138,400
03 Feb 202147.1950.2446.4848.0048.00390,200
02 Feb 202145.0047.4742.6447.4647.46317,300
01 Feb 202139.6644.8239.6644.7144.71381,100
29 Jan 202142.1743.3938.0538.9938.99448,100
28 Jan 202139.0142.1139.0140.5040.50284,300
27 Jan 202139.8243.5037.9238.4738.47530,600
26 Jan 202138.3239.8636.9837.1637.1682,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...