Frequency Therapeutics, Inc. (FREQ) NASDAQ

0.30

+0.0136(+4.76%)

Updated at November 03, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	0.29	0.3	0.3	0.32	0.28	309,164
November 02, 2023	0.25	0.28	0.28	0.29	0.23	158,734
November 01, 2023	0.25	0.25	0.25	0.26	0.24	104,282
October 31, 2023	0.2	0.24	0.24	0.26	0.2	197,551
October 30, 2023	0.22	0.22	0.22	0.23	0.18	536,941
October 27, 2023	0.25	0.23	0.23	0.27	0.23	136,375
October 26, 2023	0.23	0.24	0.24	0.25	0.23	65,179
October 25, 2023	0.27	0.24	0.24	0.27	0.22	101,139
October 24, 2023	0.25	0.26	0.26	0.28	0.24	79,073
October 23, 2023	0.25	0.25	0.25	0.28	0.24	180,775
October 20, 2023	0.24	0.25	0.25	0.27	0.24	43,279
October 19, 2023	0.27	0.24	0.24	0.28	0.23	340,310
October 18, 2023	0.3	0.27	0.27	0.3	0.27	94,428
October 17, 2023	0.3	0.28	0.28	0.33	0.28	187,620
October 16, 2023	0.29	0.3	0.3	0.33	0.29	80,465
October 13, 2023	0.32	0.3	0.3	0.34	0.28	37,183
October 12, 2023	0.34	0.28	0.28	0.34	0.28	108,603
October 11, 2023	0.3	0.31	0.31	0.35	0.29	56,831
October 10, 2023	0.29	0.3	0.3	0.32	0.28	46,694
October 09, 2023	0.31	0.3	0.3	0.35	0.29	154,175
October 06, 2023	0.25	0.3	0.3	0.31	0.25	178,424
October 05, 2023	0.31	0.27	0.27	0.32	0.27	166,006
October 04, 2023	0.34	0.31	0.31	0.38	0.3	440,513
October 03, 2023	0.36	0.36	0.36	0.38	0.36	101,223
October 02, 2023	0.37	0.38	0.38	0.41	0.37	42,292
September 29, 2023	0.39	0.37	0.37	0.41	0.37	108,136
September 28, 2023	0.38	0.37	0.37	0.42	0.37	112,556
September 27, 2023	0.4	0.39	0.39	0.43	0.38	67,250
September 26, 2023	0.36	0.39	0.39	0.42	0.36	49,274
September 25, 2023	0.43	0.36	0.36	0.43	0.35	48,141
September 22, 2023	0.38	0.38	0.38	0.43	0.38	28,410
September 21, 2023	0.38	0.4	0.4	0.43	0.38	117,587
September 20, 2023	0.43	0.4	0.4	0.44	0.39	39,275
September 19, 2023	0.37	0.4	0.4	0.43	0.37	67,537
September 18, 2023	0.45	0.38	0.38	0.45	0.37	140,323
September 15, 2023	0.42	0.42	0.42	0.45	0.42	121,462
September 14, 2023	0.43	0.42	0.42	0.44	0.42	40,765
September 13, 2023	0.43	0.43	0.43	0.44	0.42	126,680
September 12, 2023	0.44	0.43	0.43	0.44	0.43	18,962
September 11, 2023	0.44	0.44	0.44	0.45	0.43	44,252
September 08, 2023	0.43	0.43	0.43	0.45	0.43	85,160
September 07, 2023	0.45	0.44	0.44	0.45	0.43	126,343
September 06, 2023	0.47	0.45	0.45	0.48	0.43	171,977
September 05, 2023	0.43	0.45	0.45	0.48	0.43	123,313
September 01, 2023	0.49	0.47	0.47	0.49	0.46	224,834
August 31, 2023	0.47	0.48	0.48	0.51	0.46	266,123
August 30, 2023	0.47	0.48	0.48	0.5	0.47	70,260
August 29, 2023	0.47	0.48	0.48	0.49	0.45	219,678
August 28, 2023	0.48	0.47	0.47	0.51	0.46	80,512
August 25, 2023	0.49	0.47	0.47	0.5	0.47	135,965
August 24, 2023	0.51	0.49	0.49	0.52	0.47	116,003
August 23, 2023	0.5	0.5	0.5	0.54	0.48	126,139
August 22, 2023	0.51	0.5	0.5	0.53	0.49	74,190
August 21, 2023	0.55	0.5	0.5	0.55	0.46	395,693
August 18, 2023	0.63	0.58	0.58	0.64	0.55	188,726
August 17, 2023	0.61	0.64	0.64	0.65	0.61	236,761
August 16, 2023	0.69	0.64	0.64	0.69	0.62	256,513
August 15, 2023	0.66	0.7	0.7	0.74	0.64	424,740
August 14, 2023	0.66	0.66	0.66	0.7	0.62	252,600
August 11, 2023	0.69	0.68	0.68	0.69	0.64	175,826