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 (%)
Nov 03, 2023 0.2996 0 +0.02(+5.94%)
Nov 02, 2023 0.2473 0.2900 0.2300 0.2828 158,734 +0.03(+14.03%)
Nov 01, 2023 0.2500 0.2600 0.2423 0.2480 104,282 +0.01(+3.33%)
Oct 31, 2023 0.1952 0.2550 0.1952 0.2400 197,551 +0.02(+10.85%)
Oct 30, 2023 0.2234 0.2300 0.1830 0.2165 536,841 -0.02(-6.68%)
Oct 27, 2023 0.2478 0.2749 0.2300 0.2320 136,375 -0.00(-1.94%)
Oct 26, 2023 0.2296 0.2465 0.2250 0.2366 65,179 -0.01(-2.27%)
Oct 25, 2023 0.2650 0.2739 0.2151 0.2421 100,891 -0.02(-8.40%)
Oct 24, 2023 0.2500 0.2800 0.2400 0.2643 79,073 +0.02(+6.10%)
Oct 23, 2023 0.2520 0.2751 0.2400 0.2491 180,775 -0.00(-0.44%)
Oct 20, 2023 0.2400 0.2700 0.2400 0.2502 43,279 +0.01(+4.25%)
Oct 19, 2023 0.2700 0.2764 0.2300 0.2400 339,806 -0.03(-12.15%)
Oct 18, 2023 0.3000 0.2968 0.2701 0.2732 94,428 -0.01(-4.14%)
Oct 17, 2023 0.3000 0.3320 0.2790 0.2850 187,620 -0.02(-5.00%)
Oct 16, 2023 0.2870 0.3328 0.2900 0.3000 80,465 +0.00(+1.63%)
Oct 13, 2023 0.3200 0.3380 0.2900 0.2952 37,183 +0.01(+4.64%)
Oct 12, 2023 0.3400 0.3400 0.2821 0.2821 108,603 -0.03(-9.00%)
Oct 11, 2023 0.3000 0.3500 0.2890 0.3100 56,593 +0.01(+3.33%)
Oct 10, 2023 0.2900 0.3150 0.2800 0.3000 46,685 +0.00(+0.00%)
Oct 09, 2023 0.3099 0.3500 0.2900 0.3000 154,175 +0.00(+0.03%)
Oct 06, 2023 0.2500 0.3100 0.2500 0.2999 178,424 +0.03(+11.07%)
Oct 05, 2023 0.3100 0.3248 0.2670 0.2700 161,786 -0.04(-11.79%)
Oct 04, 2023 0.3400 0.3760 0.2970 0.3061 439,887 -0.05(-14.28%)
Oct 03, 2023 0.3600 0.3823 0.3570 0.3571 101,223 -0.02(-6.27%)
Oct 02, 2023 0.3700 0.4139 0.3700 0.3810 42,292 +0.01(+2.97%)
Sep 29, 2023 0.3900 0.4100 0.3700 0.3700 108,136 -0.00(-0.24%)
Sep 28, 2023 0.3776 0.4200 0.3700 0.3709 112,556 -0.01(-3.74%)
Sep 27, 2023 0.4009 0.4299 0.3810 0.3853 67,250 -0.00(-0.95%)
Sep 26, 2023 0.3600 0.4190 0.3601 0.3890 49,273 +0.03(+8.06%)
Sep 25, 2023 0.4279 0.3790 0.3513 0.3600 48,141 -0.02(-5.59%)
Sep 22, 2023 0.3811 0.4299 0.3811 0.3813 28,410 -0.01(-3.47%)
Sep 21, 2023 0.3810 0.4330 0.3768 0.3950 117,587 +0.00(+0.00%)
Sep 20, 2023 0.4295 0.4385 0.3911 0.3950 39,274 -0.01(-1.25%)
Sep 19, 2023 0.3725 0.4342 0.3725 0.4000 67,537 +0.02(+4.17%)
Sep 18, 2023 0.4452 0.4452 0.3711 0.3840 140,323 -0.04(-9.43%)
Sep 15, 2023 0.4240 0.4500 0.4240 0.4240 121,462 +0.00(+0.24%)
Sep 14, 2023 0.4300 0.4365 0.4220 0.4230 40,765 -0.00(-0.47%)
Sep 13, 2023 0.4300 0.4400 0.4249 0.4250 126,680 -0.01(-1.19%)
Sep 12, 2023 0.4400 0.4400 0.4301 0.4301 18,962 -0.01(-2.03%)
Sep 11, 2023 0.4400 0.4499 0.4301 0.4390 44,011 +0.01(+1.39%)
Sep 08, 2023 0.4320 0.4490 0.4300 0.4330 85,160 -0.00(-0.46%)
Sep 07, 2023 0.4500 0.4500 0.4310 0.4350 126,343 -0.01(-3.12%)
Sep 06, 2023 0.4702 0.4790 0.4301 0.4490 171,508 +0.00(+0.00%)
Sep 05, 2023 0.4330 0.4800 0.4330 0.4490 123,313 -0.02(-3.65%)
Sep 01, 2023 0.4900 0.4900 0.4630 0.4660 224,834 -0.01(-2.92%)
Aug 31, 2023 0.4700 0.5138 0.4638 0.4800 266,123 +0.00(+0.63%)
Aug 30, 2023 0.4690 0.4990 0.4690 0.4770 70,260 -0.00(-0.38%)
Aug 29, 2023 0.4700 0.4930 0.4500 0.4788 219,678 +0.01(+1.87%)
Aug 28, 2023 0.4800 0.5100 0.4620 0.4700 80,512 +0.00(+0.00%)
Aug 25, 2023 0.4900 0.4991 0.4700 0.4700 135,965 -0.02(-3.89%)
Aug 24, 2023 0.5050 0.5180 0.4720 0.4890 116,003 -0.01(-2.00%)
Aug 23, 2023 0.5000 0.5380 0.4800 0.4990 126,139 -0.00(-0.20%)
Aug 22, 2023 0.5090 0.5290 0.4900 0.5000 74,182 -0.00(-0.46%)
Aug 21, 2023 0.5500 0.5539 0.4600 0.5023 395,593 -0.07(-12.66%)
Aug 18, 2023 0.6310 0.6400 0.5510 0.5751 188,726 -0.06(-10.14%)
Aug 17, 2023 0.6100 0.6500 0.6100 0.6400 236,761 +0.00(+0.00%)
Aug 16, 2023 0.6900 0.6910 0.6210 0.6400 256,513 -0.06(-8.57%)
Aug 15, 2023 0.6600 0.7400 0.6364 0.7000 424,355 +0.04(+5.58%)
Aug 14, 2023 0.6608 0.6999 0.6210 0.6630 251,642 -0.02(-2.67%)
Aug 11, 2023 0.6915 0.6915 0.6361 0.6812 175,826 -0.00(-0.45%)
Aug 10, 2023 0.6900 0.7140 0.6293 0.6843 195,551 -0.03(-3.61%)
Aug 09, 2023 0.6620 0.7100 0.6400 0.7099 256,506 +0.01(+1.43%)
Aug 08, 2023 0.6961 0.7100 0.6030 0.6999 404,051 -0.03(-3.46%)
Aug 07, 2023 0.7000 0.7400 0.6500 0.7250 508,861 +0.00(+0.00%)
Aug 04, 2023 0.6915 0.7400 0.6570 0.7250 928,015 +0.07(+10.35%)
Aug 03, 2023 0.5962 0.6836 0.5545 0.6570 1,043,581 +0.07(+11.93%)
Aug 02, 2023 0.5060 0.6398 0.4800 0.5870 1,484,024 +0.08(+16.70%)
Aug 01, 2023 0.5000 0.5400 0.4650 0.5030 184,871 -0.01(-1.57%)
Jul 31, 2023 0.5100 0.5290 0.4820 0.5110 147,892 +0.01(+2.20%)
Jul 28, 2023 0.4680 0.5300 0.4610 0.5000 354,239 +0.03(+7.07%)
Jul 27, 2023 0.5400 0.5460 0.4415 0.4670 489,319 -0.07(-13.69%)
Jul 26, 2023 0.5092 0.5500 0.5092 0.5411 368,239 +0.03(+6.47%)
Jul 25, 2023 0.4910 0.5171 0.4910 0.5082 278,205 -0.01(-2.29%)
Jul 24, 2023 0.5500 0.5980 0.4543 0.5201 1,325,845 -0.07(-11.14%)
Jul 21, 2023 0.5900 0.6193 0.5800 0.5853 385,255 -0.02(-4.05%)
Jul 20, 2023 0.6430 0.6600 0.5700 0.6100 858,265 -0.04(-6.58%)
Jul 19, 2023 0.6115 0.6800 0.6058 0.6530 1,317,671 +0.01(+1.24%)
Jul 18, 2023 0.5772 0.6689 0.5526 0.6450 2,381,412 +0.03(+4.03%)
Jul 17, 2023 0.6400 0.7450 0.5900 0.6200 8,146,141 -0.09(-12.66%)
Jul 14, 2023 0.5800 0.8101 0.5125 0.7099 82,480,400 +0.31(+77.47%)
Jul 13, 2023 0.3800 0.4099 0.3800 0.4000 207,113 +0.01(+2.56%)
Jul 12, 2023 0.4100 0.4101 0.3800 0.3900 203,518 +0.00(+0.00%)
Jul 11, 2023 0.3821 0.3950 0.3700 0.3900 100,702 +0.01(+2.63%)
Jul 10, 2023 0.3710 0.3840 0.3700 0.3800 191,144 +0.02(+4.11%)
Jul 07, 2023 0.3700 0.3700 0.3400 0.3650 61,671 +0.02(+4.29%)
Jul 06, 2023 0.3500 0.3599 0.3300 0.3500 158,552 -0.00(-0.48%)
Jul 05, 2023 0.3460 0.3549 0.3412 0.3517 152,540 +0.01(+1.65%)
Jul 03, 2023 0.3300 0.3510 0.3300 0.3460 58,733 +0.00(+0.00%)
Jun 30, 2023 0.3400 0.3480 0.3303 0.3460 66,843 +0.00(+1.35%)
Jun 29, 2023 0.3400 0.3500 0.3301 0.3414 106,272 -0.01(-2.46%)
Jun 28, 2023 0.3303 0.3567 0.3303 0.3500 64,601 +0.01(+2.70%)
Jun 27, 2023 0.3430 0.3552 0.3258 0.3408 125,635 -0.01(-2.77%)
Jun 26, 2023 0.3317 0.3542 0.3317 0.3505 127,093 +0.01(+3.70%)
Jun 23, 2023 0.3413 0.3500 0.3360 0.3380 98,219 -0.00(-0.97%)
Jun 22, 2023 0.3400 0.3868 0.3318 0.3413 261,451 +0.01(+2.86%)
Jun 21, 2023 0.3525 0.3600 0.3318 0.3318 441,141 -0.02(-6.27%)
Jun 20, 2023 0.3700 0.3700 0.3511 0.3540 199,770 -0.02(-4.32%)
Jun 16, 2023 0.3900 0.3900 0.3700 0.3700 90,927 -0.01(-1.57%)
Jun 15, 2023 0.3682 0.4000 0.3682 0.3759 38,950 -0.00(-0.56%)
Jun 14, 2023 0.4000 0.4000 0.3720 0.3780 114,591 -0.00(-0.53%)
Jun 13, 2023 0.3800 0.4000 0.3800 0.3800 74,082 -0.02(-5.00%)
Jun 12, 2023 0.3700 0.4000 0.3700 0.4000 70,285 +0.02(+5.26%)
Jun 09, 2023 0.3900 0.3999 0.3670 0.3800 43,764 -0.01(-2.56%)
Jun 08, 2023 0.3769 0.4001 0.3701 0.3900 243,007 +0.01(+3.48%)
Jun 07, 2023 0.3700 0.3800 0.3655 0.3769 107,861 +0.01(+3.12%)
Jun 06, 2023 0.3537 0.3790 0.3537 0.3655 64,246 -0.00(-0.95%)
Jun 05, 2023 0.3700 0.3900 0.3500 0.3690 356,715 -0.00(-0.24%)
Jun 02, 2023 0.3690 0.3700 0.3510 0.3699 71,647 +0.00(+0.24%)
Jun 01, 2023 0.3500 0.3690 0.3500 0.3690 70,575 +0.02(+5.43%)
May 31, 2023 0.3500 0.3700 0.3500 0.3500 122,646 -0.00(-0.65%)
May 30, 2023 0.3603 0.3679 0.3501 0.3523 121,688 -0.01(-1.84%)
May 26, 2023 0.3600 0.3979 0.3520 0.3589 82,766 -0.00(-0.33%)
May 25, 2023 0.3600 0.3799 0.3600 0.3601 40,227 -0.00(-1.34%)
May 24, 2023 0.3600 0.3800 0.3560 0.3650 144,700 -0.02(-6.17%)
May 23, 2023 0.3900 0.3950 0.3800 0.3890 73,330 -0.01(-1.74%)
May 22, 2023 0.4000 0.4000 0.3900 0.3959 95,409 +0.01(+2.17%)
May 19, 2023 0.3885 0.4000 0.3650 0.3875 112,712 +0.00(+0.62%)
May 18, 2023 0.3953 0.3953 0.3700 0.3851 115,884 -0.01(-2.75%)
May 17, 2023 0.3600 0.4000 0.3500 0.3960 160,779 +0.04(+10.00%)
May 16, 2023 0.3500 0.3677 0.3500 0.3600 169,599 +0.01(+2.24%)
May 15, 2023 0.3500 0.3830 0.3500 0.3521 365,456 -0.02(-5.17%)
May 12, 2023 0.3620 0.3850 0.3620 0.3713 53,609 -0.00(-0.54%)
May 11, 2023 0.3983 0.3983 0.3700 0.3733 96,794 -0.02(-4.28%)
May 10, 2023 0.3900 0.4060 0.3802 0.3900 94,025 +0.00(+0.00%)
May 09, 2023 0.3850 0.4000 0.3800 0.3900 138,575 +0.01(+1.30%)
May 08, 2023 0.3900 0.3900 0.3706 0.3850 155,242 -0.01(-3.10%)
May 05, 2023 0.4000 0.4020 0.3802 0.3973 76,755 -0.01(-1.37%)
May 04, 2023 0.3900 0.4180 0.3600 0.4028 183,219 +0.03(+6.84%)
May 03, 2023 0.3700 0.3960 0.3510 0.3770 85,342 +0.01(+1.89%)
May 02, 2023 0.3800 0.3990 0.3630 0.3700 70,676 -0.01(-2.66%)
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.