Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Therapeutics Inc (NQ: FREQ )

0.2996 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.890 2.900 2.770 2.840 242,668 -0.06(-2.07%)
Feb 25, 2022 3.050 2.920 2.850 2.900 242,110 -0.10(-3.33%)
Feb 24, 2022 2.980 3.120 2.920 3.000 326,115 -0.17(-5.21%)
Feb 23, 2022 3.430 3.460 3.160 3.165 132,649 -0.25(-7.46%)
Feb 22, 2022 3.790 3.800 3.400 3.420 238,576 -0.43(-11.17%)
Feb 18, 2022 3.850 0 -0.18(-4.47%)
Feb 17, 2022 4.430 4.500 4.000 4.030 225,565 -0.50(-11.04%)
Feb 16, 2022 4.380 4.590 4.290 4.530 490,707 +0.14(+3.19%)
Feb 15, 2022 4.290 4.410 4.270 4.390 238,137 +0.11(+2.57%)
Feb 14, 2022 4.480 4.500 4.260 4.280 107,546 -0.18(-4.04%)
Feb 11, 2022 4.710 4.780 4.420 4.460 174,350 -0.22(-4.70%)
Feb 10, 2022 4.750 4.945 4.610 4.680 149,972 -0.20(-4.10%)
Feb 09, 2022 4.850 4.960 4.820 4.880 111,087 +0.03(+0.62%)
Feb 08, 2022 4.780 4.931 4.580 4.850 110,122 +0.12(+2.54%)
Feb 07, 2022 4.880 5.074 4.680 4.730 765,087 -0.13(-2.67%)
Feb 04, 2022 5.080 5.110 4.815 4.860 127,254 -0.19(-3.76%)
Feb 03, 2022 5.290 5.000 5.050 235,608 -0.57(-10.14%)
Feb 02, 2022 5.760 5.760 5.520 5.620 164,004 -0.10(-1.75%)
Feb 01, 2022 5.430 5.790 5.300 5.720 138,025 +0.35(+6.52%)
Jan 31, 2022 5.060 5.370 182,139 +0.31(+6.13%)
Jan 28, 2022 4.990 5.105 4.910 5.060 153,615 +0.07(+1.40%)
Jan 27, 2022 5.000 5.073 4.915 4.990 154,549 +0.09(+1.84%)
Jan 26, 2022 5.280 5.310 4.880 4.900 113,126 -0.33(-6.31%)
Jan 25, 2022 5.200 5.335 5.011 5.230 199,643 -0.04(-0.76%)
Jan 24, 2022 4.810 5.380 4.600 5.270 1,112,218 +0.45(+9.34%)
Jan 21, 2022 4.860 4.940 4.710 4.820 142,220 -0.12(-2.43%)
Jan 20, 2022 4.940 5.120 4.930 4.940 162,047 +0.01(+0.20%)
Jan 19, 2022 4.790 5.040 4.710 4.930 196,413 +0.16(+3.35%)
Jan 18, 2022 5.090 5.090 4.711 4.770 251,855 -0.37(-7.20%)
Jan 14, 2022 5.140 0 -0.05(-0.96%)
Jan 13, 2022 5.510 5.522 5.100 5.190 299,606 -0.26(-4.77%)
Jan 12, 2022 5.520 5.610 5.430 5.450 219,477 -0.07(-1.27%)
Jan 11, 2022 5.500 5.690 5.500 5.520 241,922 -0.02(-0.36%)
Jan 10, 2022 5.370 5.580 5.214 5.540 225,567 +0.07(+1.28%)
Jan 07, 2022 5.255 5.640 5.255 5.470 105,489 +0.06(+1.11%)
Jan 06, 2022 5.220 5.480 5.120 5.410 270,993 +0.16(+3.05%)
Jan 05, 2022 5.340 5.430 5.160 5.250 199,133 -0.08(-1.50%)
Jan 04, 2022 5.330 5.400 5.180 5.330 245,193 -0.06(-1.11%)
Jan 03, 2022 5.100 5.520 4.930 5.390 139,382 +0.26(+5.07%)
Dec 31, 2021 5.480 5.650 5.120 5.130 147,387 -0.37(-6.73%)
Dec 30, 2021 5.200 5.700 5.200 5.500 214,517 +0.30(+5.77%)
Dec 29, 2021 5.320 5.475 5.133 5.200 141,561 -0.18(-3.35%)
Dec 28, 2021 5.140 5.430 5.080 5.380 167,558 +0.27(+5.28%)
Dec 27, 2021 5.400 5.515 5.110 5.110 108,628 -0.33(-6.07%)
Dec 23, 2021 5.450 5.635 5.360 5.440 168,954 +0.04(+0.74%)
Dec 22, 2021 5.460 5.590 5.335 5.400 134,795 -0.05(-0.92%)
Dec 21, 2021 5.470 5.570 5.270 5.450 151,408 +0.03(+0.55%)
Dec 20, 2021 5.460 5.650 5.270 5.420 191,706 -0.08(-1.45%)
Dec 17, 2021 5.160 5.640 5.127 5.500 697,630 +0.29(+5.57%)
Dec 16, 2021 5.180 5.390 5.065 5.210 211,965 +0.03(+0.58%)
Dec 15, 2021 4.900 5.230 4.680 5.180 268,598 +0.23(+4.65%)
Dec 14, 2021 5.180 5.230 4.780 4.950 162,486 -0.13(-2.56%)
Dec 13, 2021 5.000 5.190 4.950 5.080 188,273 +0.00(+0.00%)
Dec 10, 2021 5.510 5.680 5.030 5.080 166,155 -0.34(-6.27%)
Dec 09, 2021 5.370 5.800 5.310 5.420 536,316 -0.10(-1.81%)
Dec 08, 2021 5.300 5.730 5.024 5.520 356,440 +0.48(+9.52%)
Dec 07, 2021 5.110 5.670 4.960 5.040 273,562 +0.02(+0.40%)
Dec 06, 2021 5.000 5.203 4.870 5.020 204,304 -0.01(-0.20%)
Dec 03, 2021 5.330 5.330 5.015 5.030 173,054 -0.33(-6.16%)
Dec 02, 2021 5.160 5.390 5.151 5.360 157,059 +0.15(+2.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.