Frequency Therapeutics Inc (NQ: FREQ )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 2.150 2.230 2.060 2.140 156,948 -0.02(-0.93%)
Aug 16, 2022 2.120 2.197 2.050 2.160 188,005 +0.04(+1.89%)
Aug 15, 2022 2.030 2.130 1.970 2.120 138,257 +0.11(+5.47%)
Aug 12, 2022 2.010 2.050 1.890 2.010 298,253 +0.05(+2.55%)
Aug 11, 2022 2.210 2.241 1.900 1.960 619,658 -0.22(-10.09%)
Aug 10, 2022 2.030 2.190 1.996 2.180 154,639 +0.18(+9.00%)
Aug 09, 2022 2.270 2.270 2.000 2.000 159,211 -0.25(-11.11%)
Aug 08, 2022 2.290 2.292 2.160 2.250 132,553 +0.02(+0.90%)
Aug 05, 2022 2.240 2.310 2.209 2.230 210,323 -0.02(-0.89%)
Aug 04, 2022 2.100 2.322 2.100 2.250 231,743 +0.16(+7.66%)
Aug 03, 2022 1.960 2.290 1.960 2.090 441,270 +0.17(+8.85%)
Aug 02, 2022 1.940 2.010 1.920 1.920 161,824 +0.00(+0.00%)
Aug 01, 2022 1.980 2.060 1.880 1.920 191,697 -0.08(-4.00%)
Jul 29, 2022 2.070 2.150 1.980 2.000 179,176 -0.04(-1.96%)
Jul 28, 2022 2.000 2.110 1.930 2.040 144,934 +0.03(+1.49%)
Jul 27, 2022 1.940 2.030 1.910 2.010 79,844 +0.08(+4.15%)
Jul 26, 2022 2.040 2.040 1.920 1.930 128,948 -0.05(-2.53%)
Jul 25, 2022 2.110 2.110 1.960 1.980 118,680 -0.07(-3.41%)
Jul 22, 2022 2.220 2.260 2.010 2.050 167,253 -0.15(-6.82%)
Jul 21, 2022 2.160 2.275 2.140 2.200 220,645 +0.02(+0.92%)
Jul 20, 2022 2.070 2.220 2.050 2.180 187,870 +0.10(+4.81%)
Jul 19, 2022 1.940 2.100 1.920 2.080 276,467 +0.14(+7.22%)
Jul 18, 2022 2.260 2.300 1.895 1.940 638,031 -0.30(-13.39%)
Jul 15, 2022 2.550 2.589 2.110 2.240 757,640 -0.31(-12.16%)
Jul 14, 2022 2.400 2.560 2.400 2.550 753,808 +0.19(+8.05%)
Jul 13, 2022 2.280 2.670 2.235 2.360 1,505,013 +0.03(+1.29%)
Jul 12, 2022 2.010 2.480 1.930 2.330 2,617,704 +0.28(+13.66%)
Jul 11, 2022 1.900 2.150 1.775 2.050 1,118,898 +0.16(+8.47%)
Jul 08, 2022 1.570 1.930 1.570 1.890 613,301 +0.31(+19.62%)
Jul 07, 2022 1.550 1.580 1.530 1.580 215,540 +0.04(+2.60%)
Jul 06, 2022 1.560 1.570 1.475 1.540 221,087 +0.01(+0.65%)
Jul 05, 2022 1.400 1.540 1.360 1.530 313,341 +0.07(+4.79%)
Jul 01, 2022 1.560 1.570 1.430 1.460 208,831 -0.04(-2.67%)
Jun 30, 2022 1.500 1.610 1.450 1.500 411,625 -0.03(-1.96%)
Jun 29, 2022 1.530 1.530 1.421 1.530 263,153 +0.02(+1.32%)
Jun 28, 2022 1.480 1.580 1.370 1.510 590,032 +0.05(+3.42%)
Jun 27, 2022 1.300 1.510 1.270 1.460 359,997 +0.12(+8.96%)
Jun 24, 2022 1.470 1.590 1.300 1.340 3,937,536 -0.11(-7.59%)
Jun 23, 2022 1.250 1.460 1.231 1.450 440,699 +0.19(+15.08%)
Jun 22, 2022 1.150 1.260 1.110 1.260 656,322 +0.09(+7.69%)
Jun 21, 2022 1.130 1.170 1.080 1.170 466,103 +0.08(+7.34%)
Jun 17, 2022 1.030 1.150 1.030 1.090 536,785 +0.06(+5.83%)
Jun 16, 2022 1.050 1.050 1.000 1.030 781,892 -0.06(-5.50%)
Jun 15, 2022 1.110 1.140 1.060 1.090 559,726 +0.01(+0.93%)
Jun 14, 2022 1.160 1.165 1.050 1.080 325,278 -0.10(-8.47%)
Jun 13, 2022 1.090 1.200 1.040 1.180 661,034 +0.05(+4.42%)
Jun 10, 2022 1.250 1.310 1.090 1.130 870,654 -0.19(-14.39%)
Jun 09, 2022 1.230 1.370 1.170 1.320 628,383 +0.07(+5.60%)
Jun 08, 2022 1.310 1.310 1.210 1.250 363,994 -0.01(-0.79%)
Jun 07, 2022 1.140 1.290 1.140 1.260 820,662 +0.12(+10.53%)
Jun 06, 2022 1.170 1.205 1.100 1.140 493,976 -0.01(-0.87%)
Jun 03, 2022 1.150 1.170 1.100 1.150 245,658 -0.01(-0.86%)
Jun 02, 2022 1.080 1.180 1.070 1.160 267,014 +0.08(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.