Dark

FREQ
Frequency Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Nov 3, 2023

14.98USD+5.941%(+0.84)6,183

Pre-market

0.00USD-100.000%(-14.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-03	14.5000	16.0000	14.0050	14.9800	+5.941%	6,183	0.000%
2023-11-02	12.3650	14.5000	11.5000	14.1400	+14.032%	3,175	+5.941%
2023-11-01	12.5000	13.0000	12.1150	12.4000	+3.333%	2,086	+20.806%
2023-10-31	9.7600	12.7500	9.7600	12.0000	+10.855%	3,951	+24.833%
2023-10-30	11.1700	11.5000	9.1500	10.8250	-6.681%	10,739	+38.383%
2023-10-27	12.3900	13.7450	11.5000	11.6000	-1.944%	2,728	+29.138%
2023-10-26	11.4800	12.3250	11.2500	11.8300	-2.272%	1,304	+26.627%
2023-10-25	13.2500	13.6950	10.7550	12.1050	-8.400%	2,023	+23.751%
2023-10-24	12.5000	14.0000	12.0000	13.2150	+6.102%	1,581	+13.356%
2023-10-23	12.6000	13.7550	12.0000	12.4550	-0.440%	3,616	+20.273%
2023-10-20	12.0000	13.5000	12.0000	12.5100	+4.250%	866	+19.744%
2023-10-19	13.5000	13.8200	11.5000	12.0000	-12.152%	6,806	+24.833%
2023-10-18	14.8400	14.8400	13.5050	13.6600	-4.140%	1,889	+9.663%
2023-10-17	15.0000	16.6000	13.9500	14.2500	-5.000%	3,752	+5.123%
2023-10-16	14.3500	16.6400	14.3500	15.0000	+1.626%	1,609	-0.133%
2023-10-13	16.0000	16.9000	14.2500	14.7600	+4.644%	744	+1.491%
2023-10-12	17.0000	17.0000	14.1050	14.1050	-9.000%	2,172	+6.203%
2023-10-11	14.7700	17.5000	14.4475	15.5000	+3.333%	1,137	-3.355%
2023-10-10	14.5700	15.7500	14.0000	15.0000	0.000%	934	-0.133%
2023-10-09	15.4950	17.5000	14.5000	15.0000	+0.033%	3,084	-0.133%
2023-10-06	12.5000	15.5000	12.5000	14.9950	+11.074%	3,568	-0.100%
2023-10-05	15.5000	16.2400	13.3500	13.5000	-11.794%	3,320	+10.963%
2023-10-04	17.0000	18.8000	14.8500	15.3050	-14.282%	8,810	-2.123%
2023-10-03	18.0000	19.1150	17.8500	17.8550	-6.273%	2,024	-16.102%
2023-10-02	18.5000	20.6950	18.5000	19.0500	+2.973%	846	-21.365%
2023-09-29	19.5000	20.5000	18.5000	18.5000	-0.243%	2,163	-19.027%
2023-09-28	18.8800	21.0000	18.5000	18.5450	-3.737%	2,251	-19.224%
2023-09-27	20.0450	21.4950	19.0500	19.2650	-0.951%	1,345	-22.242%
2023-09-26	18.0050	20.9500	18.0050	19.4500	+8.056%	985	-22.982%
2023-09-25	21.3950	21.3950	17.5000	18.0000	-5.586%	963	-16.778%
2023-09-22	19.0550	21.4950	19.0550	19.0650	-3.468%	568	-21.427%
2023-09-21	19.0500	21.6500	18.8400	19.7500	0.000%	2,352	-24.152%
2023-09-20	21.4750	21.9250	19.5550	19.7500	-1.250%	786	-24.152%
2023-09-19	18.6250	21.7100	18.6250	20.0000	+4.167%	1,351	-25.100%
2023-09-18	22.2600	22.2600	18.5550	19.2000	-9.434%	2,806	-21.979%
2023-09-15	21.2000	22.5000	21.2000	21.2000	+0.236%	2,429	-29.340%
2023-09-14	21.5000	21.8250	21.1000	21.1500	-0.471%	815	-29.173%
2023-09-13	21.5000	22.0000	21.2450	21.2500	-1.186%	2,534	-29.506%
2023-09-12	22.0000	22.0000	21.5050	21.5050	-2.027%	379	-30.342%
2023-09-11	22.0000	22.4950	21.5050	21.9500	+1.386%	885	-31.754%
2023-09-08	21.6000	22.4500	21.5000	21.6500	-0.460%	1,703	-30.808%
2023-09-07	22.5000	22.5000	21.5500	21.7500	-3.118%	2,527	-31.126%
2023-09-06	23.5100	23.9500	21.5050	22.4500	0.000%	3,440	-33.274%
2023-09-05	21.6500	24.0000	21.6500	22.4500	-3.648%	2,466	-33.274%
2023-09-01	24.5000	24.5000	23.1501	23.3000	-2.917%	4,497	-35.708%
2023-08-31	23.5000	25.6900	23.1900	24.0000	+0.629%	5,322	-37.583%
2023-08-30	23.4500	24.9500	23.4500	23.8500	-0.376%	1,405	-37.191%
2023-08-29	23.5000	24.6500	22.5000	23.9400	+1.872%	4,394	-37.427%
2023-08-28	24.0000	25.5000	23.1000	23.5000	0.000%	1,610	-36.255%
2023-08-25	24.5000	24.9550	23.5000	23.5000	-3.885%	2,719	-36.255%
2023-08-24	25.2500	25.9000	23.6000	24.4500	-2.004%	2,320	-38.732%
2023-08-23	25.0000	26.9000	24.0000	24.9500	-0.200%	2,523	-39.960%
2023-08-22	25.4500	26.4500	24.5000	25.0000	-0.458%	1,484	-40.080%
2023-08-21	27.5000	27.6950	23.0000	25.1150	-12.659%	7,914	-40.354%
2023-08-18	31.5500	32.0000	27.5500	28.7550	-10.141%	3,775	-47.905%
2023-08-17	30.6050	32.5000	30.5000	32.0000	0.000%	4,735	-53.188%
2023-08-16	34.5500	34.5500	31.0500	32.0000	-8.571%	5,130	-53.188%
2023-08-15	33.2300	37.0000	31.8200	35.0000	+5.581%	8,495	-57.200%
2023-08-14	33.0400	34.9950	31.0500	33.1500	-2.672%	5,052	-54.811%
2023-08-11	34.5750	34.5750	31.8050	34.0600	-0.453%	3,517	-56.019%
2023-08-10	34.5000	35.7000	31.4650	34.2150	-3.606%	3,931	-56.218%
2023-08-09	33.1000	35.5000	32.0000	35.4950	+1.429%	5,170	-57.797%
2023-08-08	34.8050	35.5000	30.1500	34.9950	-3.462%	8,092	-57.194%
2023-08-07	35.0000	37.0000	32.5000	36.2500	0.000%	10,177	-58.676%
2023-08-04	34.5750	37.0000	32.8500	36.2500	+10.350%	18,560	-58.676%
2023-08-03	29.8100	34.1800	27.7250	32.8500	+11.925%	20,891	-54.399%
2023-08-02	25.3000	31.9900	24.0000	29.3500	+16.700%	29,726	-48.961%
2023-08-01	25.0000	27.0000	23.2500	25.1500	-1.566%	3,699	-40.437%
2023-07-31	25.5000	26.4500	24.1000	25.5500	+2.200%	2,958	-41.370%
2023-07-28	23.4000	26.5000	23.0500	25.0000	+7.066%	7,085	-40.080%
2023-07-27	27.0000	27.3000	22.0750	23.3500	-13.694%	9,787	-35.846%
2023-07-26	25.4600	27.4980	25.4600	27.0550	+6.474%	7,388	-44.631%
2023-07-25	24.5500	25.8550	24.5500	25.4100	-2.288%	5,564	-41.047%
2023-07-24	27.5000	29.9000	22.7150	26.0050	-11.140%	26,517	-42.396%
2023-07-21	29.5000	30.9650	29.0000	29.2650	-4.049%	7,705	-48.813%
2023-07-20	32.1500	33.0000	28.5000	30.5000	-6.585%	17,214	-50.885%
2023-07-19	30.5750	34.0000	30.2900	32.6500	+1.240%	26,390	-54.119%
2023-07-18	28.8600	33.4450	27.6300	32.2500	+4.032%	47,642	-53.550%
2023-07-17	31.9500	37.2500	29.5000	31.0000	-12.664%	162,981	-51.677%
2023-07-14	29.1500	40.5050	25.6250	35.4950	+77.475%	1,649,607	-57.797%
2023-07-13	19.0000	20.4950	19.0000	20.0000	+2.564%	4,142	-25.100%
2023-07-12	20.5000	20.5050	19.0000	19.5000	0.000%	4,070	-23.179%
2023-07-11	19.1050	19.7500	18.5000	19.5000	+2.632%	2,014	-23.179%
2023-07-10	18.5500	19.2000	18.5000	19.0000	+4.110%	3,823	-21.158%
2023-07-07	18.5000	18.5000	17.0000	18.2500	+4.286%	1,233	-17.918%
2023-07-06	17.5000	17.9950	16.5000	17.5000	-0.483%	3,171	-14.400%
2023-07-05	17.3000	17.7450	17.0600	17.5850	+1.647%	3,051	-14.814%
2023-07-03	16.5000	17.5500	16.5000	17.3000	0.000%	1,175	-13.410%
2023-06-30	17.0000	17.4000	16.5150	17.3000	+1.347%	1,337	-13.410%
2023-06-29	17.0000	17.5000	16.5050	17.0700	-2.457%	2,128	-12.244%
2023-06-28	16.5150	17.8365	16.5150	17.5000	+2.700%	1,292	-14.400%
2023-06-27	17.1500	17.7600	16.2900	17.0400	-2.767%	2,513	-12.089%
2023-06-26	16.5850	17.7100	16.5850	17.5250	+3.698%	2,542	-14.522%
2023-06-23	17.0650	17.5000	16.8000	16.9000	-0.967%	1,964	-11.361%
2023-06-22	17.0000	19.3400	16.5900	17.0650	+2.863%	5,230	-12.218%
2023-06-21	17.6250	18.0000	16.5900	16.5900	-6.271%	8,823	-9.705%
2023-06-20	18.5000	18.5000	17.5550	17.7000	-4.324%	3,995	-15.367%
2023-06-16	19.5000	19.5000	18.5000	18.5000	-1.570%	1,819	-19.027%
2023-06-15	18.4100	20.0000	18.4100	18.7950	-0.556%	779	-20.298%
2023-06-14	20.0000	20.0000	18.6000	18.9000	-0.526%	2,299	-20.741%
2023-06-13	19.1050	20.0000	19.0000	19.0000	-5.000%	1,482	-21.158%
2023-06-12	18.5000	20.0000	18.5000	20.0000	+5.263%	1,407	-25.100%
2023-06-09	19.5000	19.9950	18.3501	19.0000	-2.564%	875	-21.158%
2023-06-08	18.8450	20.0050	18.5050	19.5000	+3.476%	4,950	-23.179%
2023-06-07	18.5000	19.0000	18.2750	18.8450	+3.119%	2,159	-20.509%
2023-06-06	17.6850	18.9500	17.6850	18.2750	-0.949%	1,285	-18.030%
2023-06-05	18.5000	19.5000	17.5000	18.4500	-0.243%	7,134	-18.808%
2023-06-02	18.4500	18.5000	17.5500	18.4950	+0.244%	1,433	-19.005%
2023-06-01	17.5000	18.4500	17.5000	18.4500	+5.429%	1,412	-18.808%
2023-05-31	17.5000	18.5000	17.5000	17.5000	-0.653%	2,453	-14.400%
2023-05-30	18.0150	18.3000	17.5050	17.6150	-1.839%	2,090	-14.959%
2023-05-26	18.0000	19.8950	17.6000	17.9450	-0.333%	1,655	-16.523%
2023-05-25	18.0000	18.9950	18.0000	18.0050	-1.342%	805	-16.801%
2023-05-24	18.1700	19.0000	17.8000	18.2500	-6.170%	2,894	-17.918%
2023-05-23	19.5000	19.7500	19.0000	19.4500	-1.743%	1,467	-22.982%
2023-05-22	20.0000	20.0000	19.5000	19.7950	+2.168%	1,908	-24.324%
2023-05-19	19.4250	20.0000	18.2500	19.3750	+0.623%	2,254	-22.684%
2023-05-18	19.7650	19.7650	18.5000	19.2550	-2.753%	2,318	-22.202%
2023-05-17	17.8400	20.0000	17.5000	19.8000	+10.000%	3,216	-24.343%
2023-05-16	17.5000	18.3850	17.5000	18.0000	+2.244%	3,392	-16.778%
2023-05-15	17.5000	19.1500	17.5000	17.6050	-5.171%	7,309	-14.911%
2023-05-12	18.1000	19.2500	18.1000	18.5650	-0.536%	1,072	-19.311%
2023-05-11	19.9150	19.9150	18.5000	18.6650	-4.282%	1,936	-19.743%
2023-05-10	19.5000	20.3000	19.0100	19.5000	0.000%	1,886	-23.179%
2023-05-09	19.2500	20.0000	19.0000	19.5000	+1.299%	2,772	-23.179%
2023-05-08	19.5000	19.5000	18.5300	19.2500	-3.096%	3,105	-22.182%
2023-05-05	20.0000	20.1000	19.0100	19.8650	-1.365%	1,535	-24.591%
2023-05-04	19.5000	20.9000	18.0001	20.1400	+6.844%	3,664	-25.621%
2023-05-03	18.5000	19.8000	17.5501	18.8500	+1.892%	1,707	-20.531%
2023-05-02	19.0000	19.9500	18.1500	18.5000	-2.657%	1,431	-19.027%
2023-05-01	19.5000	20.7000	19.0050	19.0050	-4.689%	1,166	-21.179%
2023-04-28	19.0000	20.9950	17.7050	19.9400	+1.193%	5,322	-24.875%
2023-04-27	18.0400	20.0000	17.5100	19.7050	+10.392%	4,851	-23.979%
2023-04-26	18.0000	18.2850	17.5000	17.8500	-0.833%	2,618	-16.078%
2023-04-25	19.4000	19.8400	17.5250	18.0000	-5.263%	3,825	-16.778%
2023-04-24	21.0000	22.5000	19.0000	19.0000	-6.863%	2,563	-21.158%
2023-04-21	22.0000	22.0000	20.0250	20.4000	-3.088%	1,551	-26.569%
2023-04-20	20.5000	21.1450	20.0000	21.0500	-0.331%	5,803	-28.836%
2023-04-19	22.0750	22.4950	20.5550	21.1200	-2.448%	5,128	-29.072%
2023-04-18	21.9550	23.5000	21.5400	21.6500	-7.872%	2,821	-30.808%
2023-04-17	22.0000	23.5000	21.5050	23.5000	+3.297%	1,939	-36.255%
2023-04-14	22.3000	23.5000	21.6050	22.7500	-0.132%	2,696	-34.154%
2023-04-13	22.5000	23.3950	22.0000	22.7800	+7.453%	4,958	-34.241%
2023-04-12	22.6400	23.7500	21.2000	21.2000	-9.979%	4,018	-29.340%
2023-04-11	24.0000	24.5000	23.3000	23.5500	+1.509%	3,425	-36.391%
2023-04-10	22.0000	24.0000	21.5850	23.2000	-1.277%	3,819	-35.431%
2023-04-06	21.9000	23.5000	21.5000	23.5000	+9.302%	6,509	-36.255%
2023-04-05	22.9000	22.9000	21.5000	21.5000	-5.970%	20,459	-30.326%
2023-04-04	23.5000	24.7500	22.5050	22.8650	-3.929%	6,681	-34.485%
2023-04-03	25.5000	25.9500	23.5000	23.8000	-5.368%	4,962	-37.059%
2023-03-31	24.5000	25.5000	23.6000	25.1500	+4.770%	5,315	-40.437%
2023-03-30	23.8900	26.4000	23.5000	24.0050	+3.873%	18,454	-37.596%
2023-03-29	22.5700	24.0000	21.5000	23.1100	+3.865%	4,157	-35.180%
2023-03-28	23.7100	24.0000	22.2500	22.2500	-3.050%	4,225	-32.674%
2023-03-27	21.9850	23.7500	21.1650	22.9500	+4.962%	6,008	-34.728%
2023-03-24	20.6100	21.9750	20.6100	21.8650	-1.730%	7,400	-31.489%
2023-03-23	22.5000	23.7500	20.6000	22.2500	-1.111%	12,000	-32.674%
2023-03-22	24.1000	25.9000	22.5000	22.5000	-7.388%	7,574	-33.422%
2023-03-21	24.5000	26.2300	24.0000	24.2950	-1.079%	8,195	-38.341%
2023-03-20	27.0000	27.5000	24.3900	24.5600	-11.352%	9,512	-39.007%
2023-03-17	29.0000	29.8909	26.1000	27.7050	-2.789%	8,173	-45.930%
2023-03-16	30.2150	31.2250	28.2300	28.5000	-5.785%	5,484	-47.439%
2023-03-15	30.0000	31.0000	29.5000	30.2500	-2.419%	5,360	-50.479%
2023-03-14	32.2600	33.0000	30.5000	31.0000	-2.897%	5,315	-51.677%
2023-03-13	29.0000	33.0000	28.1050	31.9250	+7.492%	12,103	-53.078%
2023-03-10	31.3450	32.3900	29.6000	29.7000	-4.194%	15,677	-49.562%
2023-03-09	32.5000	34.2450	30.5000	31.0000	-5.010%	8,392	-51.677%
2023-03-08	33.6100	34.4900	32.0000	32.6350	-1.923%	6,055	-54.098%
2023-03-07	33.6700	34.9950	33.0000	33.2750	-2.932%	7,210	-54.981%
2023-03-06	33.7200	35.5000	33.5000	34.2800	+0.824%	10,787	-56.301%
2023-03-03	33.7500	34.4950	32.6300	34.0000	+1.842%	7,690	-55.941%
2023-03-02	34.5000	34.5000	32.6000	33.3850	-0.773%	8,660	-55.130%
2023-03-01	34.5000	35.5000	33.5050	33.6450	-1.044%	12,232	-55.476%
2023-02-28	36.0000	37.0000	34.0000	34.0000	-8.145%	11,706	-55.941%
2023-02-27	36.0000	37.4500	34.7500	37.0150	+5.396%	13,498	-59.530%
2023-02-24	34.0000	35.9900	33.0000	35.1200	+6.279%	10,637	-57.346%
2023-02-23	33.6400	35.4900	33.0050	33.0450	-1.358%	15,058	-54.668%
2023-02-22	33.5000	35.9945	33.5000	33.5000	-1.471%	20,940	-55.284%
2023-02-21	35.6550	37.7350	34.0000	34.0000	+1.964%	34,984	-55.941%
2023-02-17	32.6700	37.9500	32.5000	33.3450	+0.286%	58,831	-55.076%
2023-02-16	33.1450	34.3850	31.5500	33.2500	-1.335%	21,404	-54.947%
2023-02-15	37.5000	37.5000	33.4050	33.7000	-9.688%	46,161	-55.549%
2023-02-14	38.5000	38.5000	34.0400	37.3150	-2.432%	73,020	-59.855%
2023-02-13	35.5150	47.5000	35.0000	38.2450	-80.537%	315,800	-60.831%
2023-02-10	199.0000	203.9950	190.0000	196.5000	-1.256%	2,512	-92.377%
2023-02-09	201.5000	206.5000	198.5000	199.0000	+0.505%	4,185	-92.472%
2023-02-08	204.0000	208.5000	186.5000	198.0000	-4.578%	6,915	-92.434%
2023-02-07	215.0000	215.0000	203.0000	207.5000	-3.263%	4,694	-92.781%
2023-02-06	212.0000	219.5000	209.0000	214.5000	+0.941%	8,512	-93.016%
2023-02-03	207.0000	217.0000	203.5500	212.5000	+2.041%	9,902	-92.951%
2023-02-02	201.0000	221.5000	200.5000	208.2500	+2.586%	9,016	-92.807%
2023-02-01	227.5000	230.4800	202.5000	203.0000	-10.573%	8,527	-92.621%
2023-01-31	228.5000	238.5000	225.0000	227.0000	-2.260%	5,533	-93.401%
2023-01-30	237.5000	240.0000	226.0000	232.2500	-2.211%	8,391	-93.550%
2023-01-27	239.0000	240.0000	232.5000	237.5000	-0.628%	3,768	-93.693%
2023-01-26	246.0000	249.5000	237.5000	239.0000	+0.844%	7,041	-93.732%
2023-01-25	275.0000	276.4050	234.0000	237.0000	-13.425%	9,377	-93.679%
2023-01-24	261.0000	279.5000	250.0000	273.7500	+10.161%	8,631	-94.528%
2023-01-23	237.5000	274.5000	237.5000	248.5000	+4.632%	6,654	-93.972%
2023-01-20	252.5000	274.0000	236.0000	237.5000	-3.651%	7,657	-93.693%
2023-01-19	225.5000	249.0350	225.0000	246.5000	+8.352%	5,702	-93.923%
2023-01-18	250.0000	267.5000	225.5000	227.5000	-9.000%	9,459	-93.415%
2023-01-17	226.0000	255.0000	220.0750	250.0000	+9.890%	7,088	-94.008%
2023-01-13	212.5000	238.9950	208.0000	227.5000	+5.814%	6,946	-93.415%
2023-01-12	206.5000	222.9250	205.5000	215.0000	+4.623%	4,808	-93.033%
2023-01-11	194.0000	208.0000	193.1200	205.5000	+5.928%	7,373	-92.710%
2023-01-10	174.0000	209.5000	167.0000	194.0000	+16.517%	15,516	-92.278%
2023-01-09	180.0000	181.9950	160.0000	166.5000	-6.461%	4,644	-91.003%
2023-01-06	182.0000	182.0000	174.5000	178.0000	-1.928%	2,001	-91.584%
2023-01-05	168.0000	187.0000	151.5000	181.5000	+3.714%	5,272	-91.747%
2023-01-04	197.5000	197.5000	172.5000	175.0000	-11.392%	6,336	-91.440%
2023-01-03	199.0000	207.0000	183.5050	197.5000	+2.597%	9,769	-92.415%
2022-12-30	168.5000	212.5000	165.5000	192.5000	+18.827%	33,439	-92.218%
2022-12-29	138.0000	164.0000	135.0000	162.0000	+19.118%	7,625	-90.753%
2022-12-28	128.5000	139.5000	126.6250	136.0000	+5.426%	4,499	-88.985%
2022-12-27	137.0000	150.0000	128.0000	129.0000	-0.386%	11,874	-88.388%
2022-12-23	109.0000	135.0000	106.2400	129.5000	+19.907%	16,348	-88.432%
2022-12-22	105.5000	112.0000	95.0000	108.0000	+13.684%	7,443	-86.130%
2022-12-21	100.0000	102.5000	93.8850	95.0000	-5.941%	3,550	-84.232%
2022-12-20	99.0000	102.5000	99.0000	101.0000	+2.020%	1,325	-85.168%
2022-12-19	102.0000	104.5000	97.4200	99.0000	-2.941%	3,089	-84.869%
2022-12-16	105.0000	109.0000	102.0000	102.0000	-1.449%	7,724	-85.314%
2022-12-15	106.5000	112.2650	102.0000	103.5000	-1.896%	1,914	-85.527%
2022-12-14	108.0000	110.0000	102.5000	105.5000	-0.472%	1,282	-85.801%
2022-12-13	108.5000	116.0000	105.0000	106.0000	-1.852%	3,106	-85.868%
2022-12-12	102.0000	110.5000	102.0000	108.0000	+5.882%	1,451	-86.130%
2022-12-09	100.5000	105.0000	100.5000	102.0000	+1.493%	859	-85.314%
2022-12-08	106.0000	108.5000	100.5000	100.5000	0.000%	1,271	-85.095%
2022-12-07	101.5000	105.4850	100.0000	100.5000	+0.500%	964	-85.095%
2022-12-06	110.5000	110.5000	100.0000	100.0000	-10.714%	1,294	-85.020%
2022-12-05	111.0000	114.0000	108.5000	112.0000	+1.818%	828	-86.625%
2022-12-02	110.0000	114.5000	109.5000	110.0000	-1.786%	1,054	-86.382%
2022-12-01	111.0000	115.0000	108.5000	112.0000	+0.901%	1,583	-86.625%
2022-11-30	105.5000	111.0000	105.0000	111.0000	+5.714%	988	-86.505%
2022-11-29	103.5000	109.5000	103.5000	105.0000	0.000%	749	-85.733%
2022-11-28	98.0000	110.0000	98.0000	105.0000	+6.061%	2,207	-85.733%
2022-11-25	100.0000	101.2900	98.0000	99.0000	-1.000%	305	-84.869%
2022-11-23	101.0000	105.0000	96.0000	100.0000	-0.990%	1,057	-85.020%
2022-11-22	100.0000	104.0000	97.5000	101.0000	+3.061%	1,440	-85.168%
2022-11-21	101.5000	105.5000	98.0000	98.0000	-2.970%	1,103	-84.714%
2022-11-18	94.0000	104.5000	94.0000	101.0000	+7.447%	1,961	-85.168%
2022-11-17	104.5000	106.2450	89.0000	94.0000	-10.048%	7,845	-84.064%
2022-11-16	108.0000	110.5000	104.5000	104.5000	-5.000%	800	-85.665%
2022-11-15	115.0000	118.8550	109.0000	110.0000	-3.084%	1,107	-86.382%
2022-11-14	118.0000	119.5000	110.0000	113.5000	-3.814%	1,324	-86.802%
2022-11-11	112.0000	118.5000	107.5000	118.0000	+6.306%	1,211	-87.305%
2022-11-10	110.5000	113.0000	107.0050	111.0000	+4.225%	716	-86.505%
2022-11-09	102.0000	114.2850	102.0000	106.5000	+4.156%	1,805	-85.934%
2022-11-08	111.5000	112.5000	101.0000	102.2500	-9.513%	2,769	-85.350%
2022-11-07	124.0000	124.0000	111.0000	113.0000	-5.833%	2,472	-86.743%
2022-11-04	121.0000	125.5000	116.5000	120.0000	+2.564%	4,710	-87.517%
2022-11-03	100.0000	119.5000	100.0000	117.0000	+15.271%	6,906	-87.197%
2022-11-02	91.5000	104.5000	90.4000	101.5000	+13.408%	5,124	-85.241%
2022-11-01	87.0000	93.5000	87.0000	89.5000	+3.468%	2,433	-83.263%
2022-10-31	82.0000	92.3150	82.0000	86.5000	+3.593%	1,470	-82.682%
2022-10-28	84.0000	86.0000	80.5000	83.5000	0.000%	1,243	-82.060%
2022-10-27	85.5000	88.5850	82.5000	83.5000	-1.765%	419	-82.060%
2022-10-26	86.5000	87.5000	83.5000	85.0000	+1.190%	1,018	-82.376%
2022-10-25	79.5000	87.5000	79.5000	84.0000	+2.439%	1,595	-82.167%
2022-10-24	81.5000	84.5000	80.5000	82.0000	0.000%	1,184	-81.732%
2022-10-21	85.0000	86.0000	81.5000	82.0000	-1.205%	2,309	-81.732%
2022-10-20	83.5000	87.4050	82.0000	83.0000	-1.190%	580	-81.952%
2022-10-19	90.5000	94.4300	83.5000	84.0000	-6.667%	1,228	-82.167%
2022-10-18	91.0000	93.0000	88.0000	90.0000	+2.273%	930	-83.356%
2022-10-17	85.5000	93.0000	85.5000	88.0000	-5.882%	2,353	-82.977%
2022-10-14	97.5000	97.9950	93.0000	93.5000	-1.579%	1,128	-83.979%
2022-10-13	93.5000	97.5000	90.0000	95.0000	+1.604%	1,148	-84.232%
2022-10-12	87.5000	95.2500	85.5000	93.5000	+7.471%	875	-83.979%
2022-10-11	86.5000	90.0000	85.0000	87.0000	0.000%	811	-82.782%
2022-10-10	94.5000	95.0000	87.0000	87.0000	-4.396%	2,389	-82.782%
2022-10-07	94.5000	94.5000	91.0000	91.0000	-3.704%	1,353	-83.538%
2022-10-06	94.5000	96.3500	94.5000	94.5000	0.000%	400	-84.148%
2022-10-05	93.5000	96.0000	92.5000	94.5000	+1.070%	1,764	-84.148%
2022-10-04	88.5000	95.0000	86.4400	93.5000	+8.721%	1,990	-83.979%
2022-10-03	88.0000	89.5000	86.0000	86.0000	-3.911%	1,481	-82.581%
2022-09-30	91.0000	94.5000	89.5000	89.5000	-1.648%	1,374	-83.263%
2022-09-29	93.0000	96.5000	89.5000	91.0000	-4.211%	1,382	-83.538%
2022-09-28	94.0000	97.5000	90.0000	95.0000	+3.825%	2,678	-84.232%
2022-09-27	92.5000	96.4850	90.5000	91.5000	+0.549%	1,194	-83.628%
2022-09-26	93.5000	96.9350	90.5000	91.0000	-3.704%	1,067	-83.538%
2022-09-23	90.0000	101.0000	85.0000	94.5000	+5.000%	4,673	-84.148%
2022-09-22	98.5000	98.9900	88.5000	90.0000	-6.250%	3,006	-83.356%
2022-09-21	99.5000	102.0000	96.0000	96.0000	-3.030%	1,265	-84.396%
2022-09-20	101.0000	101.5300	98.0000	99.0000	-3.415%	2,417	-84.869%
2022-09-19	103.0000	104.0000	100.5000	102.5000	0.000%	1,207	-85.385%
2022-09-16	104.5000	104.5000	101.0650	102.5000	-1.442%	2,201	-85.385%
2022-09-15	103.5000	107.0000	100.0000	104.0000	+0.483%	3,249	-85.596%
2022-09-14	103.5000	110.0000	101.0000	103.5000	-4.167%	6,738	-85.527%
2022-09-13	104.5000	112.5000	103.9900	108.0000	+1.408%	2,287	-86.130%
2022-09-12	107.5000	109.0000	102.0000	106.5000	-0.467%	1,339	-85.934%
2022-09-09	108.5000	110.5000	106.1300	107.0000	0.000%	2,065	-86.000%
2022-09-08	104.0000	109.0000	103.5000	107.0000	+0.469%	1,170	-86.000%
2022-09-07	103.5000	108.0000	102.5600	106.5000	+3.902%	1,264	-85.934%
2022-09-06	100.0000	105.0000	96.5000	102.5000	+2.500%	2,783	-85.385%
2022-09-02	105.0000	105.0650	99.5000	100.0000	-3.846%	2,169	-85.020%
2022-09-01	102.5000	104.5000	97.5000	104.0000	+0.971%	2,223	-85.596%
2022-08-31	104.0000	105.0000	102.4650	103.0000	-0.962%	891	-85.456%
2022-08-30	106.5000	108.3400	100.5000	104.0000	-1.887%	1,350	-85.596%
2022-08-29	104.0000	112.5000	103.5000	106.0000	-1.395%	1,568	-85.868%
2022-08-26	113.5000	113.5000	104.9500	107.5000	-5.286%	4,674	-86.065%
2022-08-25	101.5000	115.5000	101.5000	113.5000	+11.823%	8,573	-86.802%
2022-08-24	102.0000	103.5000	100.0600	101.5000	0.000%	917	-85.241%
2022-08-23	101.5000	103.9950	100.0000	101.5000	+0.495%	2,190	-85.241%
2022-08-22	100.5000	103.5000	99.8000	101.0000	-1.463%	1,810	-85.168%
2022-08-19	103.0000	105.2050	100.0000	102.5000	-2.844%	2,394	-85.385%
2022-08-18	107.5000	109.9600	102.0000	105.5000	-1.402%	2,113	-85.801%
2022-08-17	107.5000	111.4950	103.0000	107.0000	-0.926%	3,139	-86.000%
2022-08-16	106.0000	109.8500	102.5000	108.0000	+1.887%	3,760	-86.130%
2022-08-15	101.5000	106.5000	98.5000	106.0000	+5.473%	2,767	-85.868%
2022-08-12	100.5000	102.5050	94.5000	100.5000	+2.551%	5,965	-85.095%
2022-08-11	110.5000	112.0550	95.0000	98.0000	-10.092%	12,393	-84.714%
2022-08-10	101.5000	109.5000	99.8250	109.0000	+9.000%	3,093	-86.257%
2022-08-09	113.5000	113.5000	100.0000	100.0000	-11.111%	3,184	-85.020%
2022-08-08	114.5000	114.6100	108.0000	112.5000	+0.897%	2,651	-86.684%
2022-08-05	112.0000	115.5000	110.4750	111.5000	-0.889%	4,206	-86.565%
2022-08-04	105.0000	116.1000	105.0000	112.5000	+7.656%	4,635	-86.684%
2022-08-03	98.0000	114.5000	98.0000	104.5000	+8.854%	8,825	-85.665%
2022-08-02	97.0000	100.5000	96.0000	96.0000	0.000%	3,236	-84.396%
2022-08-01	99.0000	103.0000	94.0000	96.0000	-4.000%	3,834	-84.396%
2022-07-29	103.5000	107.5000	99.0000	100.0000	-1.961%	3,584	-85.020%
2022-07-28	100.0000	105.5000	96.5000	102.0000	+1.493%	2,899	-85.314%
2022-07-27	97.0000	101.5000	95.5000	100.5000	+4.145%	1,627	-85.095%
2022-07-26	102.0000	102.0000	96.0000	96.5000	-2.525%	2,580	-84.477%
2022-07-25	105.5000	105.5000	97.9950	99.0000	-3.415%	2,374	-84.869%
2022-07-22	111.0000	113.0000	100.5000	102.5000	-6.818%	3,345	-85.385%
2022-07-21	108.0000	113.7500	107.0000	110.0000	+0.917%	4,413	-86.382%
2022-07-20	103.5000	111.0000	102.5000	109.0000	+4.808%	3,761	-86.257%
2022-07-19	97.0000	105.0000	96.0000	104.0000	+7.216%	5,537	-85.596%
2022-07-18	113.0000	115.0000	94.7500	97.0000	-13.393%	12,770	-84.557%
2022-07-15	127.5000	129.4300	105.5000	112.0000	-12.157%	15,153	-86.625%
2022-07-14	120.0000	128.0000	120.0000	127.5000	+8.051%	15,104	-88.251%
2022-07-13	114.0000	133.5000	111.7500	118.0000	+1.288%	30,109	-87.305%
2022-07-12	100.5000	124.0000	96.5000	116.5000	+13.659%	52,361	-87.142%
2022-07-11	95.0000	107.5000	88.7500	102.5000	+8.466%	22,398	-85.385%
2022-07-08	78.5000	96.5000	78.5000	94.5000	+19.620%	12,266	-84.148%
2022-07-07	77.5000	79.0000	76.5000	79.0000	+2.597%	4,313	-81.038%
2022-07-06	78.0000	78.5000	73.7500	77.0000	+0.654%	4,422	-80.545%
2022-07-05	70.0000	77.0000	68.0000	76.5000	+4.795%	6,267	-80.418%
2022-07-01	78.0000	78.5000	71.5000	73.0000	-2.667%	4,177	-79.479%
2022-06-30	75.0000	80.5000	72.5000	75.0000	-1.961%	8,233	-80.027%
2022-06-29	76.5000	76.5000	71.0600	76.5000	+1.325%	5,263	-80.418%
2022-06-28	74.0000	79.0000	68.5000	75.5000	+3.425%	11,801	-80.159%
2022-06-27	65.0000	75.5000	63.5050	73.0000	+8.955%	7,200	-79.479%
2022-06-24	73.5000	79.5000	65.0000	67.0000	-7.586%	78,751	-77.642%
2022-06-23	62.5000	73.0000	61.5700	72.5000	+15.079%	8,814	-79.338%
2022-06-22	57.5000	63.0000	55.5000	63.0000	+7.692%	13,126	-76.222%
2022-06-21	56.5000	58.5000	54.0000	58.5000	+7.339%	9,322	-74.393%
2022-06-17	51.5000	57.5000	51.5000	54.5000	+5.825%	10,736	-72.514%
2022-06-16	52.5000	52.5000	50.0000	51.5000	-5.505%	15,639	-70.913%
2022-06-15	55.5000	57.0000	53.0000	54.5000	+0.926%	11,195	-72.514%
2022-06-14	58.0000	58.2500	52.5000	54.0000	-8.475%	6,506	-72.259%
2022-06-13	54.5000	60.0000	52.0000	59.0000	+4.425%	13,221	-74.610%
2022-06-10	62.5000	65.5000	54.5000	56.5000	-14.394%	17,413	-73.487%
2022-06-09	61.5000	68.5000	58.5000	66.0000	+5.600%	12,568	-77.303%
2022-06-08	65.5000	65.5000	60.5000	62.5000	-0.794%	7,280	-76.032%
2022-06-07	57.0000	64.5000	57.0000	63.0000	+10.526%	16,416	-76.222%
2022-06-06	58.5000	60.2500	55.0000	57.0000	-0.870%	9,880	-73.719%
2022-06-03	57.5000	58.5000	55.0000	57.5000	-0.862%	4,913	-73.948%
2022-06-02	54.0000	59.0000	53.5000	58.0000	+7.407%	5,341	-74.172%
2022-06-01	56.0000	58.0000	53.5000	54.0000	-3.571%	6,039	-72.259%
2022-05-31	59.0000	59.0000	56.0000	56.0000	-4.274%	8,804	-73.250%
2022-05-27	56.5000	59.0000	55.0000	58.5000	+3.540%	5,969	-74.393%
2022-05-26	55.5000	59.0000	55.0000	56.5000	0.000%	7,910	-73.487%
2022-05-25	57.0000	59.0000	54.5000	56.5000	+1.802%	5,504	-73.487%
2022-05-24	63.0000	63.0000	55.0000	55.5000	-12.598%	11,890	-73.009%
2022-05-23	57.0000	64.0000	54.0000	63.5000	+14.414%	14,112	-76.409%
2022-05-20	64.0000	64.0000	53.5000	55.5000	-12.598%	20,908	-73.009%
2022-05-19	61.0000	64.5000	57.5000	63.5000	+4.959%	9,670	-76.409%
2022-05-18	65.0000	67.0000	59.5000	60.5000	-9.023%	15,100	-75.240%
2022-05-17	68.0000	69.5000	63.0050	66.5000	+1.527%	19,192	-77.474%

.dark-mode .rR6lvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rR6lvr{ color: #333333; background-color: white; border: 2px solid #333333; }FREQFrequency Therapeutics, Inc. Common Stockstock NASDAQ

FREQ
Frequency Therapeutics, Inc. Common Stock
stock NASDAQ