FREQ

Frequency Therapeutics Historical Data

FREQ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 1.13 0.02 1.8% 1.14 1.18 1.09 274,211
May 24 2022 1.11 -0.16 -12.6% 1.26 1.26 1.10 593,516
May 23 2022 1.27 0.16 14.41% 1.14 1.28 1.08 705,542
May 20 2022 1.11 -0.16 -12.6% 1.28 1.28 1.07 1,044,892
May 19 2022 1.27 0.06 4.96% 1.22 1.29 1.15 483,513
May 18 2022 1.21 -0.12 -9.02% 1.30 1.34 1.19 754,980
May 17 2022 1.33 0.02 1.53% 1.36 1.39 1.2601 959,554
May 16 2022 1.31 0.08 6.5% 1.24 1.37 1.2305 474,337
May 13 2022 1.23 -0.02 -1.6% 1.29 1.31 1.21 742,591
May 12 2022 1.25 0.00 0.0% 1.22 1.35 1.18 550,194
May 11 2022 1.25 -0.15 -10.71% 1.37 1.42 1.2115 593,858
May 10 2022 1.40 0.13 10.24% 1.32 1.43 1.23 1,412,236
May 09 2022 1.27 0.03 2.42% 1.25 1.30 1.16 936,020
May 06 2022 1.24 -0.03 -2.36% 1.25 1.29 1.17 565,827
May 05 2022 1.27 -0.03 -2.31% 1.35 1.35 1.23 694,304
May 04 2022 1.30 0.06 4.84% 1.32 1.32 1.17 951,099
May 03 2022 1.24 -0.01 -0.8% 1.28 1.31 1.22 814,593
May 02 2022 1.25 -0.05 -3.85% 1.31 1.3383 1.22 791,344
Apr 29 2022 1.30 -0.06 -4.41% 1.33 1.37 1.29 290,230
Apr 28 2022 1.36 0.01 0.74% 1.40 1.42 1.27 563,701
Apr 27 2022 1.35 -0.05 -3.57% 1.43 1.43 1.35 478,066
Apr 26 2022 1.40 -0.14 -9.09% 1.49 1.5682 1.38 584,623
Apr 25 2022 1.54 0.05 3.36% 1.51 1.575 1.44 388,834
Apr 22 2022 1.49 -0.05 -3.25% 1.51 1.56 1.49 545,927
Apr 21 2022 1.54 -0.12 -7.23% 1.65 1.67 1.52 521,506
Apr 20 2022 1.66 -0.18 -9.78% 1.86 1.865 1.55 786,100
Apr 19 2022 1.84 -0.07 -3.66% 1.94 1.99 1.73 1,679,878
Apr 18 2022 1.91 0.45 30.82% 1.64 2.21 1.57 8,930,961
Apr 15 2022 1.46 0.00 0.0% 1.46 1.46 1.46 0
Apr 14 2022 1.46 -0.20 -12.05% 1.67 1.67 1.45 601,720
Apr 13 2022 1.66 0.31 22.96% 1.38 1.75 1.35 1,448,111
Apr 12 2022 1.35 -0.05 -3.57% 1.40 1.44 1.22 1,036,376
Apr 11 2022 1.40 0.00 0.36% 1.60 1.60 1.34 1,587,765
Apr 08 2022 1.395 -0.14 -8.82% 1.52 1.52 1.37 1,488,962
Apr 07 2022 1.53 -0.14 -8.38% 1.72 1.735 1.51 994,547
Apr 06 2022 1.67 -0.21 -11.17% 1.88 1.88 1.61 925,957
Apr 05 2022 1.88 -0.11 -5.53% 2.04 2.04 1.84 771,181
Apr 04 2022 1.99 -0.04 -1.97% 2.08 2.1492 1.945 489,523
Apr 01 2022 2.03 -0.09 -4.25% 2.14 2.1698 2.02 335,760
Mar 31 2022 2.12 -0.04 -1.85% 2.18 2.22 2.11 220,697
Mar 30 2022 2.16 -0.04 -1.82% 2.32 2.32 2.11 396,530
Mar 29 2022 2.20 0.10 4.76% 2.15 2.315 2.11 355,052
Mar 28 2022 2.10 -0.07 -3.23% 2.21 2.23 2.00 173,558
Mar 25 2022 2.17 -0.17 -7.26% 2.38 2.38 2.16 348,232
Mar 24 2022 2.34 -0.22 -8.59% 2.55 2.55 2.3009 339,990
Mar 23 2022 2.56 0.07 2.81% 2.46 2.74 2.46 256,609
Mar 22 2022 2.49 0.13 5.51% 2.33 2.51 2.33 175,407
Mar 21 2022 2.36 -0.19 -7.45% 2.57 2.57 2.35 179,355
Mar 18 2022 2.55 -0.10 -3.77% 2.65 2.69 2.4762 345,133
Mar 17 2022 2.65 0.45 20.45% 2.23 2.71 2.20 580,152
Mar 16 2022 2.20 0.24 12.24% 2.01 2.20 1.90 355,754
Mar 15 2022 1.96 0.26 15.29% 1.80 1.96 1.745 361,358
Mar 14 2022 1.70 -0.11 -6.08% 1.80 1.81 1.62 440,268
Mar 11 2022 1.81 -0.08 -4.23% 1.97 1.99 1.80 294,586
Mar 10 2022 1.89 -0.30 -13.7% 2.15 2.16 1.8201 508,841
Mar 09 2022 2.19 0.19 9.5% 2.06 2.20 2.03 188,463
Mar 08 2022 2.00 -0.19 -8.68% 2.20 2.26 1.96 453,751
Mar 07 2022 2.19 0.06 2.82% 2.10 2.24 2.00 315,993
Mar 04 2022 2.13 -0.19 -8.19% 2.32 2.3497 2.09 534,004
Mar 03 2022 2.32 -0.49 -17.44% 2.85 2.86 2.23 440,169
Mar 02 2022 2.81 0.06 2.18% 2.77 2.87 2.71 132,516
Mar 01 2022 2.75 -0.09 -3.17% 2.82 2.90 2.73 347,192
Feb 28 2022 2.84 -0.06 -2.07% 2.89 2.90 2.77 242,668
Feb 25 2022 2.90 -0.10 -3.33% 3.05 3.08 2.85 242,110


Your Recent History
NASDAQ
FREQ
Frequency ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.