Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Apr 30, 2021 11.15 12.19 10.96 11.61 1,016,700 +0.44(+3.94%)
Apr 29, 2021 11.07 11.56 10.83 11.17 735,987 +0.17(+1.55%)
Apr 28, 2021 10.34 11.49 10.21 11.00 886,882 +0.56(+5.36%)
Apr 27, 2021 10.43 10.93 10.30 10.44 804,930 +0.01(+0.10%)
Apr 26, 2021 10.30 10.77 9.950 10.43 615,426 +0.26(+2.56%)
Apr 23, 2021 10.14 10.31 9.660 10.17 751,000 +0.05(+0.49%)
Apr 22, 2021 9.830 10.60 9.734 10.12 790,643 +0.36(+3.69%)
Apr 21, 2021 9.490 9.850 9.340 9.760 635,613 +0.22(+2.31%)
Apr 20, 2021 9.410 9.750 9.120 9.540 692,498 +0.12(+1.27%)
Apr 19, 2021 9.320 9.960 9.160 9.420 702,612 -0.17(-1.77%)
Apr 16, 2021 9.720 9.870 9.380 9.590 1,019,200 -0.21(-2.14%)
Apr 15, 2021 10.03 10.20 9.610 9.800 756,326 -0.23(-2.29%)
Apr 14, 2021 10.03 10.45 9.790 10.03 784,062 -0.14(-1.38%)
Apr 13, 2021 9.660 10.23 9.520 10.17 931,136 +0.68(+7.17%)
Apr 12, 2021 10.78 10.84 9.300 9.490 1,345,187 -1.35(-12.45%)
Apr 09, 2021 10.78 11.05 10.36 10.84 1,254,500 +0.10(+0.93%)
Apr 08, 2021 10.99 11.69 10.28 10.74 2,193,768 -0.25(-2.27%)
Apr 07, 2021 9.970 13.30 9.850 10.99 12,845,845 +0.93(+9.24%)
Apr 06, 2021 9.480 10.37 9.410 10.06 1,743,364 +0.44(+4.57%)
Apr 05, 2021 9.330 9.820 9.260 9.620 1,009,036 +0.23(+2.45%)
Apr 01, 2021 9.700 9.869 9.110 9.390 1,778,800 -0.11(-1.16%)
Mar 31, 2021 8.510 9.540 8.450 9.500 2,450,089 +0.99(+11.63%)
Mar 30, 2021 8.000 8.590 7.340 8.510 2,039,473 +0.36(+4.42%)
Mar 29, 2021 8.740 8.750 8.110 8.150 1,698,850 -0.53(-6.11%)
Mar 26, 2021 9.130 9.200 8.210 8.680 2,797,700 -0.42(-4.62%)
Mar 25, 2021 8.170 9.240 8.010 9.100 5,505,550 +0.48(+5.57%)
Mar 24, 2021 8.870 9.300 8.010 8.620 11,519,035 +0.63(+7.88%)
Mar 23, 2021 9.940 10.80 7.910 7.990 19,410,552 -28.30(-77.98%)
Mar 22, 2021 34.81 37.40 33.41 36.29 789,774 +2.04(+5.96%)
Mar 19, 2021 35.61 36.36 32.01 34.25 1,848,900 -0.85(-2.42%)
Mar 18, 2021 39.89 40.56 35.08 35.10 370,039 -4.83(-12.10%)
Mar 17, 2021 39.66 41.22 39.29 39.93 245,600 -0.58(-1.43%)
Mar 16, 2021 41.00 42.10 39.08 40.51 301,934 -0.47(-1.15%)
Mar 15, 2021 41.18 41.33 39.00 40.98 362,531 -0.20(-0.49%)
Mar 12, 2021 39.68 41.55 38.58 41.18 489,300 +1.06(+2.64%)
Mar 11, 2021 39.10 40.62 38.41 40.12 458,290 +2.42(+6.42%)
Mar 10, 2021 38.67 39.53 37.15 37.70 311,090 +0.26(+0.69%)
Mar 09, 2021 36.26 38.14 36.14 37.44 391,873 +2.39(+6.82%)
Mar 08, 2021 37.41 38.85 35.02 35.05 355,080 -2.33(-6.23%)
Mar 05, 2021 42.89 43.48 36.22 37.38 556,400 -4.31(-10.34%)
Mar 04, 2021 45.00 45.53 40.63 41.69 435,036 -3.55(-7.85%)
Mar 03, 2021 48.59 49.05 44.37 45.24 263,893 -1.96(-4.15%)
Mar 02, 2021 48.66 49.22 46.79 47.20 238,360 -0.80(-1.67%)
Mar 01, 2021 52.05 53.85 47.21 48.00 374,551 -1.21(-2.46%)
Feb 26, 2021 50.72 52.45 47.23 49.21 241,500 -0.36(-0.73%)
Feb 25, 2021 51.51 53.95 48.88 49.57 192,315 -2.81(-5.36%)
Feb 24, 2021 50.58 54.75 50.01 52.38 237,139 +3.85(+7.93%)
Feb 23, 2021 51.34 51.59 44.43 48.53 432,992 -3.56(-6.83%)
Feb 22, 2021 56.47 56.47 51.76 52.09 301,661 -2.92(-5.31%)
Feb 19, 2021 53.70 56.00 53.70 55.01 383,800 +1.12(+2.08%)
Feb 18, 2021 53.93 55.39 52.66 53.89 244,249 -0.20(-0.37%)
Feb 17, 2021 52.76 54.59 51.81 54.09 189,198 +0.85(+1.60%)
Feb 16, 2021 56.05 56.63 52.52 53.24 317,443 -1.63(-2.97%)
Feb 12, 2021 55.00 56.83 53.21 54.87 426,000 +1.81(+3.41%)
Feb 11, 2021 53.39 54.00 51.10 53.06 265,769 +1.88(+3.67%)
Feb 10, 2021 51.55 54.00 50.87 51.18 192,525 +1.14(+2.28%)
Feb 09, 2021 55.00 57.63 49.38 50.04 355,741 -4.58(-8.39%)
Feb 08, 2021 51.61 58.37 50.46 54.62 339,061 +4.16(+8.24%)
Feb 05, 2021 50.12 51.03 47.73 50.46 209,500 +0.47(+0.94%)
Feb 04, 2021 48.18 50.00 47.46 49.99 138,432 +1.99(+4.15%)
Feb 03, 2021 47.19 50.24 46.48 48.00 390,209 +0.54(+1.14%)
Feb 02, 2021 45.00 47.47 42.64 47.46 317,421 +2.75(+6.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.