FRNM
Freenome, Inc. Common stock
stockNASDAQ
Market OpenOct 5, 2026 11:51:26 AM EDT
16.49USD+1.197%(+0.19)133,460
16.40Bid18.81Ask2.41SpreadFRNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.44 | 16.49 | 15.9500 | 16.4900 | +1.042% | 133,460 | 0.000% |
| 2026-10-02 | 15.75 | 16.35 | 15.4850 | 16.3200 | +4.348% | 813,566 | +1.042% |
| 2026-10-01 | 15.78 | 16.40 | 15.6000 | 15.6400 | -0.698% | 585,975 | +5.435% |
| 2026-09-30 | 15.88 | 16.26 | 15.5800 | 15.7500 | -1.068% | 518,521 | +4.698% |
| 2026-09-29 | 16.22 | 16.54 | 15.4100 | 15.9200 | -1.668% | 508,222 | +3.580% |
| 2026-09-28 | 15.99 | 16.41 | 15.6600 | 16.1900 | +1.251% | 255,886 | +1.853% |
| 2026-09-25 | 15.95 | 16.23 | 15.3701 | 15.9900 | -0.125% | 418,854 | +3.127% |
| 2026-09-24 | 15.57 | 16.17 | 15.2800 | 16.0100 | +1.975% | 507,869 | +2.998% |
| 2026-09-23 | 16.44 | 16.45 | 15.3850 | 15.7000 | -4.588% | 578,478 | +5.032% |
| 2026-09-22 | 16.65 | 16.86 | 16.0000 | 16.4550 | -0.873% | 568,001 | +0.213% |
| 2026-09-21 | 17.19 | 17.50 | 16.6000 | 16.6000 | -2.981% | 588,228 | -0.663% |
| 2026-09-18 | 16.35 | 17.25 | 16.2700 | 17.1100 | +5.034% | 6,047,307 | -3.624% |
| 2026-09-17 | 14.84 | 16.44 | 14.8400 | 16.2900 | +10.591% | 1,135,987 | +1.228% |
| 2026-09-16 | 14.73 | 15.10 | 14.6300 | 14.7300 | +0.615% | 423,972 | +11.948% |
| 2026-09-15 | 14.96 | 15.53 | 14.2500 | 14.6400 | -2.139% | 523,405 | +12.637% |
| 2026-09-14 | 14.38 | 15.00 | 14.2500 | 14.9600 | +4.106% | 755,694 | +10.227% |
| 2026-09-11 | 14.85 | 15.14 | 14.3700 | 14.3700 | -2.840% | 538,462 | +14.753% |
| 2026-09-10 | 15.64 | 15.68 | 14.7700 | 14.7900 | -6.095% | 744,543 | +11.494% |
| 2026-09-09 | 15.96 | 16.10 | 15.5200 | 15.7500 | -1.501% | 401,074 | +4.698% |
| 2026-09-08 | 16.74 | 16.74 | 15.7926 | 15.9900 | -1.962% | 541,627 | +3.127% |
| 2026-09-04 | 16.40 | 17.18 | 16.0600 | 16.3100 | -3.491% | 622,009 | +1.104% |
| 2026-09-03 | 15.87 | 17.15 | 15.7100 | 16.9000 | +5.956% | 967,092 | -2.426% |
| 2026-09-02 | 15.24 | 16.03 | 15.0100 | 15.9500 | +4.590% | 985,269 | +3.386% |
| 2026-09-01 | 14.80 | 15.48 | 14.6700 | 15.2500 | +3.110% | 1,945,537 | +8.131% |
| 2026-08-31 | 14.63 | 14.81 | 14.2800 | 14.7900 | 0.000% | 770,302 | +11.494% |
| 2026-08-28 | 14.03 | 15.09 | 13.8100 | 14.7900 | +6.098% | 1,714,328 | +11.494% |
| 2026-08-27 | 14.09 | 14.34 | 13.7601 | 13.9400 | -1.065% | 348,723 | +18.293% |
| 2026-08-26 | 13.98 | 14.29 | 13.9550 | 14.0900 | +0.715% | 500,380 | +17.033% |
| 2026-08-25 | 13.76 | 14.18 | 13.6900 | 13.9900 | +1.524% | 475,976 | +17.870% |
| 2026-08-24 | 13.69 | 13.88 | 13.3501 | 13.7800 | -0.217% | 426,168 | +19.666% |
| 2026-08-21 | 13.33 | 14.13 | 13.3300 | 13.8100 | +2.221% | 735,072 | +19.406% |
| 2026-08-20 | 13.63 | 13.90 | 13.4100 | 13.5100 | -0.880% | 909,758 | +22.058% |
| 2026-08-19 | 13.14 | 13.99 | 13.1400 | 13.6300 | +1.338% | 840,132 | +20.983% |
| 2026-08-18 | 12.92 | 13.67 | 12.7600 | 13.4500 | +3.462% | 1,549,223 | +22.602% |
| 2026-08-17 | 11.50 | 13.17 | 11.4900 | 13.0000 | +12.457% | 1,893,350 | +26.846% |
| 2026-08-14 | 11.70 | 11.95 | 11.4300 | 11.5600 | -0.431% | 775,654 | +42.647% |
| 2026-08-13 | 11.73 | 11.89 | 11.4000 | 11.6100 | +0.519% | 611,514 | +42.033% |
| 2026-08-12 | 12.00 | 12.04 | 11.4300 | 11.5500 | -3.750% | 1,407,602 | +42.771% |
| 2026-08-11 | 11.72 | 12.30 | 11.5200 | 12.0000 | +3.270% | 1,060,687 | +37.417% |
| 2026-08-10 | 11.15 | 11.95 | 11.0410 | 11.6200 | +4.215% | 899,376 | +41.910% |
| 2026-08-07 | 10.90 | 11.29 | 10.9000 | 11.1500 | +2.200% | 548,629 | +47.892% |
| 2026-08-06 | 11.10 | 11.40 | 10.8500 | 10.9100 | 0.000% | 357,934 | +51.146% |
| 2026-08-05 | 10.83 | 11.36 | 10.7600 | 10.9100 | 0.000% | 1,226,538 | +51.146% |
| 2026-08-04 | 11.20 | 11.43 | 10.7100 | 10.9100 | -0.908% | 600,045 | +51.146% |
| 2026-08-03 | 11.15 | 11.52 | 10.8600 | 11.0100 | -1.256% | 755,295 | +49.773% |
| 2026-07-31 | 10.50 | 11.48 | 10.5000 | 11.1500 | +11.612% | 1,264,439 | +47.892% |
| 2026-07-30 | 10.14 | 10.43 | 9.9800 | 9.9900 | -0.696% | 582,106 | +65.065% |
| 2026-07-29 | 10.82 | 10.84 | 9.9700 | 10.0600 | -6.592% | 595,419 | +63.917% |
| 2026-07-28 | 11.34 | 11.76 | 10.3700 | 10.7700 | -5.360% | 759,926 | +53.110% |
| 2026-07-27 | 11.81 | 11.81 | 10.6400 | 11.3800 | +1.246% | 1,449,225 | +44.903% |
| 2026-07-24 | 12.23 | 12.28 | 10.6000 | 11.2400 | -7.869% | 574,875 | +46.708% |
| 2026-07-23 | 13.06 | 13.53 | 11.8000 | 12.2000 | -7.154% | 763,681 | +35.164% |
| 2026-07-22 | 13.00 | 14.26 | 12.2505 | 13.1400 | +0.999% | 705,889 | +25.495% |
| 2026-07-21 | 11.69 | 14.22 | 11.4806 | 13.0100 | 0.000% | 577,784 | +26.749% |