Frequency Therapeutics Inc. Common Stockのデータ

Frequency Therapeutics Inc. Common Stockの基本情報

名前 Frequency Therapeutics Inc. Common Stock
ティッカー FREQ
国 United States
上場年 2019.0
セクター Health Care

Frequency Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.63 52.52 56.05 53.24 317400.0 53.24
2021-02-12 56.83 53.21 55.0 54.87 426100.0 54.87
2021-02-11 54.0 51.1 53.39 53.06 266500.0 53.06
2021-02-10 54.0 50.87 51.55 51.18 192500.0 51.18
2021-02-09 57.63 49.38 55.0 50.04 355700.0 50.04
2021-02-08 58.37 50.46 51.61 54.62 339100.0 54.62
2021-02-05 51.03 47.73 50.12 50.46 209500.0 50.46
2021-02-04 50.0 47.46 48.18 49.99 138400.0 49.99
2021-02-03 50.24 46.48 47.19 48.0 390200.0 48.0
2021-02-02 47.47 42.64 45.0 47.46 317300.0 47.46
2021-02-01 44.82 39.66 39.66 44.71 381100.0 44.71
2021-01-29 43.39 38.05 42.17 38.99 448100.0 38.99
2021-01-28 42.11 39.01 39.01 40.5 284300.0 40.5
2021-01-27 43.5 37.92 39.82 38.47 530600.0 38.47
2021-01-26 39.86 36.98 38.32 37.16 82900.0 37.16
2021-01-25 40.48 37.11 38.98 37.83 440800.0 37.83
2021-01-22 39.8 34.57 35.93 38.73 214100.0 38.73
2021-01-21 38.63 35.17 38.12 35.8 241500.0 35.8
2021-01-20 39.31 36.91 39.31 37.78 208900.0 37.78
2021-01-19 39.36 36.11 36.57 38.39 194400.0 38.39
2021-01-15 37.81 35.5 36.65 35.85 184700.0 35.85
2021-01-14 38.38 35.08 35.17 36.76 353900.0 36.76
2021-01-13 36.32 34.06 36.11 34.52 166200.0 34.52
2021-01-12 35.91 34.66 35.01 35.72 98400.0 35.72
2021-01-11 36.81 34.58 35.77 34.76 94600.0 34.76
2021-01-08 37.12 34.57 36.32 36.05 208000.0 36.05
2021-01-07 39.43 35.35 38.22 36.57 232500.0 36.57
2021-01-06 40.12 33.73 33.73 38.48 445700.0 38.48
2021-01-05 34.61 32.43 33.93 33.43 137700.0 33.43
2021-01-04 36.0 32.25 36.0 33.55 255900.0 33.55
2020-12-31 37.43 34.74 37.43 35.26 126700.0 35.26
2020-12-30 38.04 35.55 35.55 37.29 158400.0 37.29
2020-12-29 35.72 33.75 33.97 35.38 171300.0 35.38
2020-12-28 35.85 33.27 34.01 33.72 283900.0 33.72
2020-12-24 34.11 32.51 33.17 33.72 72200.0 33.72
2020-12-23 36.59 32.49 34.04 32.83 272800.0 32.83
2020-12-22 35.14 31.8 32.6 32.63 347800.0 32.63
2020-12-21 31.86 29.56 30.53 31.66 557400.0 31.66
2020-12-18 41.69 30.35 41.19 32.14 1851200.0 32.14
2020-12-17 42.89 38.26 40.0 39.7 366300.0 39.7
2020-12-16 40.68 37.31 37.87 40.0 415100.0 40.0
2020-12-15 39.6 36.16 36.62 37.99 281300.0 37.99
2020-12-14 37.35 34.14 34.67 36.69 248600.0 36.69
2020-12-11 34.61 31.79 31.79 34.09 182900.0 34.09
2020-12-10 33.79 29.01 33.07 32.26 260900.0 32.26
2020-12-09 33.49 31.19 31.69 33.05 173600.0 33.05
2020-12-08 31.59 29.21 29.64 31.3 139800.0 31.3
2020-12-07 30.27 28.33 28.99 29.87 157000.0 29.87
2020-12-04 28.9 26.89 27.4 28.85 131900.0 28.85
2020-12-03 28.24 26.97 27.55 27.42 66500.0 27.42
2020-12-02 28.35 26.51 28.19 27.3 88700.0 27.3
2020-12-01 29.11 27.51 28.98 28.13 120100.0 28.13
2020-11-30 29.29 27.18 29.08 28.7 468300.0 28.7
2020-11-27 28.74 26.42 26.42 28.72 116000.0 28.72
2020-11-25 28.24 25.57 25.72 26.05 223500.0 26.05
2020-11-24 29.71 25.83 27.48 25.97 354700.0 25.97
2020-11-23 29.19 25.89 26.46 27.26 438100.0 27.26
2020-11-20 26.71 23.78 23.78 26.2 171500.0 26.2
2020-11-19 25.4 23.21 24.15 24.15 126500.0 24.15
2020-11-18 24.99 22.8 22.82 24.27 226300.0 24.27
2020-11-17 24.17 22.22 23.74 22.78 254100.0 22.78
2020-11-16 25.5 22.82 25.23 23.45 242200.0 23.45
2020-11-13 25.6 24.74 25.0 25.05 246400.0 25.05
2020-11-12 25.01 24.38 24.76 24.89 186200.0 24.89
2020-11-11 25.0 23.8 24.0 24.78 245100.0 24.78
2020-11-10 24.27 23.38 23.92 23.93 162500.0 23.93
2020-11-09 24.25 23.0 24.0 23.7 239800.0 23.7
2020-11-06 23.7 22.2 22.88 23.29 138900.0 23.29
2020-11-05 23.1 22.2 22.45 23.0 151800.0 23.0
2020-11-04 22.85 21.87 21.87 22.45 115000.0 22.45
2020-11-03 22.19 21.14 21.36 22.0 157200.0 22.0
2020-11-02 22.1 20.0 22.1 21.11 136100.0 21.11
2020-10-30 22.09 20.74 21.07 21.88 114200.0 21.88
2020-10-29 22.21 20.01 21.74 21.46 123300.0 21.46
2020-10-28 22.24 21.11 22.0 21.92 115100.0 21.92
2020-10-27 22.77 21.92 22.44 22.47 131500.0 22.47
2020-10-26 22.53 21.13 21.64 22.32 145500.0 22.32
2020-10-23 22.41 21.57 22.0 21.97 66700.0 21.97
2020-10-22 22.11 21.03 21.42 21.9 177800.0 21.9
2020-10-21 21.34 20.42 20.75 21.07 100300.0 21.07
2020-10-20 21.59 20.19 21.4 20.66 72200.0 20.66
2020-10-19 22.25 21.04 22.09 21.22 73200.0 21.22
2020-10-16 22.49 20.0 20.34 22.09 216600.0 22.09
2020-10-15 20.49 19.34 20.49 20.25 142000.0 20.25
2020-10-14 22.0 20.65 22.0 20.82 99800.0 20.82
2020-10-13 22.22 21.08 21.64 21.77 178000.0 21.77
2020-10-12 21.95 20.77 21.34 21.78 125600.0 21.78
2020-10-09 21.52 20.77 21.52 21.26 54500.0 21.26
2020-10-08 21.82 20.88 21.12 21.46 104500.0 21.46
2020-10-07 21.94 19.78 20.0 21.54 128500.0 21.54
2020-10-06 20.6 19.46 19.46 19.97 160800.0 19.97
2020-10-05 20.48 18.35 18.35 20.27 115900.0 20.27
2020-10-02 19.76 18.6 18.92 18.65 128200.0 18.65
2020-10-01 20.0 18.27 18.84 19.88 225900.0 19.88
2020-09-30 20.0 19.06 19.67 19.21 72500.0 19.21
2020-09-29 20.0 19.1 19.86 19.76 64600.0 19.76
2020-09-28 20.45 19.42 20.45 19.87 123900.0 19.87
2020-09-25 21.69 20.27 21.4 20.5 147900.0 20.5
2020-09-24 22.99 20.12 20.12 21.4 138400.0 21.4
2020-09-23 22.47 20.16 22.43 20.37 188100.0 20.37
2020-09-22 24.27 21.68 23.99 22.47 153900.0 22.47
2020-09-21 24.91 23.43 24.51 24.27 205900.0 24.27
2020-09-18 26.5 24.29 25.0 24.96 1294900.0 24.96
2020-09-17 25.01 23.94 23.99 24.83 216600.0 24.83
2020-09-16 25.0 22.6 22.6 24.37 261500.0 24.37
2020-09-15 24.7 22.1 22.58 22.5 265100.0 22.5
2020-09-14 22.75 19.58 19.99 22.43 366600.0 22.43
2020-09-11 19.35 18.32 18.86 18.91 120000.0 18.91
2020-09-10 19.55 18.57 18.57 18.63 121800.0 18.63
2020-09-09 19.49 17.98 18.21 18.7 191600.0 18.7
2020-09-08 19.61 17.6 17.94 17.9 329400.0 17.9
2020-09-04 18.72 17.31 18.03 17.76 131900.0 17.76
2020-09-03 18.99 17.81 18.99 18.15 77200.0 18.15
2020-09-02 19.02 17.59 17.94 18.99 87900.0 18.99
2020-09-01 19.31 17.75 19.11 18.08 213400.0 18.08
2020-08-31 19.89 19.01 19.44 19.34 114500.0 19.34
2020-08-28 20.21 19.36 20.21 19.65 59800.0 19.65
2020-08-27 20.68 19.1 20.34 19.99 137100.0 19.99
2020-08-26 20.64 19.8 19.97 20.16 90600.0 20.16
2020-08-25 20.44 19.28 20.05 20.06 171200.0 20.06
2020-08-24 23.1 19.72 23.1 20.18 213800.0 20.18
2020-08-21 23.39 22.62 22.98 22.77 72700.0 22.77
2020-08-20 23.28 22.5 23.01 22.99 74600.0 22.99
2020-08-19 23.34 22.76 23.0 22.91 110100.0 22.91
2020-08-18 23.2 22.46 22.82 22.98 97100.0 22.98
2020-08-17 22.64 21.25 21.9 22.6 163700.0 22.6
2020-08-14 22.4 21.59 21.88 21.88 86700.0 21.88
2020-08-13 23.76 21.64 22.98 21.92 146300.0 21.92
2020-08-12 24.29 22.66 23.6 23.19 164300.0 23.19
2020-08-11 24.03 22.16 22.76 23.58 133100.0 23.58
2020-08-10 22.88 21.53 21.87 22.58 74000.0 22.58
2020-08-07 21.93 20.65 21.2 21.71 146500.0 21.71
2020-08-06 21.69 20.52 21.52 21.22 69300.0 21.22
2020-08-05 22.58 20.7 21.95 21.58 123100.0 21.58
2020-08-04 21.85 21.32 21.53 21.71 48500.0 21.71
2020-08-03 22.0 21.31 21.7 21.71 124700.0 21.71
2020-07-31 22.26 20.57 21.89 21.14 126300.0 21.14
2020-07-30 22.1 20.99 21.64 22.02 101300.0 22.02
2020-07-29 22.35 21.25 21.95 21.63 131400.0 21.63
2020-07-28 22.46 21.75 21.76 22.0 122900.0 22.0
2020-07-27 22.54 20.94 22.34 21.92 203500.0 21.92
2020-07-24 22.95 21.96 22.53 22.48 74500.0 22.48
2020-07-23 23.37 21.91 21.91 22.78 129400.0 22.78
2020-07-22 21.78 21.03 21.36 21.55 102300.0 21.55
2020-07-21 21.88 20.82 21.88 21.5 131600.0 21.5
2020-07-20 22.0 19.7 21.26 21.67 200600.0 21.67
2020-07-17 22.22 20.89 21.38 21.53 84200.0 21.53
2020-07-16 22.5 20.62 22.5 21.47 141300.0 21.47
2020-07-15 22.87 21.39 22.14 22.65 147400.0 22.65
2020-07-14 21.82 20.08 20.66 21.76 154100.0 21.76
2020-07-13 23.23 20.36 23.23 20.54 230700.0 20.54
2020-07-10 23.5 22.55 22.99 22.98 95900.0 22.98
2020-07-09 23.15 22.09 23.04 22.96 111200.0 22.96
2020-07-08 23.08 21.7 22.45 22.95 138700.0 22.95
2020-07-07 22.87 21.51 21.51 22.43 72300.0 22.43
2020-07-06 23.01 21.71 23.01 22.02 151800.0 22.02
2020-07-02 23.38 21.75 22.94 22.65 116800.0 22.65
2020-07-01 23.49 22.05 23.28 22.56 173500.0 22.56
2020-06-30 23.64 21.57 21.63 23.25 255200.0 23.25
2020-06-29 23.09 19.63 22.93 21.29 357200.0 21.29
2020-06-26 24.99 22.52 24.99 22.95 3139600.0 22.95
2020-06-25 25.83 22.57 22.65 24.9 497900.0 24.9
2020-06-24 23.24 22.22 22.75 22.56 300900.0 22.56
2020-06-23 23.57 22.42 23.16 22.81 504200.0 22.81
2020-06-22 23.49 22.3 22.57 23.19 564700.0 23.19
2020-06-19 23.08 21.64 22.61 22.92 541900.0 22.92
2020-06-18 22.84 20.42 20.62 22.3 504400.0 22.3
2020-06-17 21.31 20.01 20.5 20.8 569000.0 20.8
2020-06-16 20.79 19.65 20.53 20.55 327400.0 20.55
2020-06-15 20.75 19.45 19.84 20.05 460900.0 20.05
2020-06-12 20.39 18.88 19.29 19.93 317500.0 19.93
2020-06-11 20.17 18.3 19.2 18.63 195700.0 18.63
2020-06-10 20.3 19.61 19.77 19.81 382600.0 19.81
2020-06-09 20.0 19.1 19.4 19.88 348400.0 19.88
2020-06-08 19.5 18.55 19.08 19.26 287800.0 19.26
2020-06-05 19.25 18.52 18.95 18.8 168300.0 18.8
2020-06-04 19.0 18.02 18.49 18.82 137400.0 18.82
2020-06-03 19.23 18.03 18.95 18.46 95500.0 18.46
2020-06-02 19.0 17.55 17.62 18.64 191300.0 18.64
2020-06-01 18.74 17.42 18.54 17.54 159400.0 17.54
2020-05-29 18.64 17.88 18.51 18.56 181400.0 18.56
2020-05-28 18.89 17.95 18.45 18.1 168700.0 18.1
2020-05-27 18.56 17.19 17.62 18.13 184800.0 18.13
2020-05-26 20.0 16.7 19.52 17.37 347200.0 17.37
2020-05-22 20.0 18.97 19.31 19.72 318100.0 19.72
2020-05-21 19.4 18.05 18.3 19.25 209700.0 19.25
2020-05-20 19.59 18.1 18.23 19.4 143500.0 19.4
2020-05-19 19.0 18.01 18.94 18.06 99600.0 18.06
2020-05-18 19.8 18.6 19.16 19.0 347800.0 19.0
2020-05-15 20.09 16.98 17.17 19.47 247200.0 19.47
2020-05-14 17.94 16.14 17.55 16.99 111900.0 16.99
2020-05-13 17.22 15.8 16.6 17.18 108000.0 17.18
2020-05-12 18.51 16.34 18.51 16.61 134500.0 16.61
2020-05-11 18.59 17.82 17.82 18.26 82800.0 18.26
2020-05-08 18.69 17.05 17.84 18.04 179900.0 18.04
2020-05-07 17.8 15.92 16.41 17.52 158800.0 17.52
2020-05-06 16.99 15.58 16.23 16.18 68600.0 16.18
2020-05-05 16.98 15.31 15.35 16.0 103500.0 16.0
2020-05-04 15.77 15.05 15.39 15.35 75200.0 15.35
2020-05-01 15.72 15.06 15.72 15.47 106200.0 15.47
2020-04-30 16.83 15.54 16.81 15.91 60700.0 15.91
2020-04-29 17.59 16.85 16.99 17.05 150100.0 17.05
2020-04-28 17.02 15.25 15.76 16.68 184100.0 16.68
2020-04-27 16.59 15.48 16.59 15.48 90100.0 15.48
2020-04-24 16.75 15.79 15.92 16.38 90200.0 16.38
2020-04-23 16.5 15.11 15.11 15.87 108700.0 15.87
2020-04-22 15.2 14.5 14.8 15.1 99400.0 15.1
2020-04-21 15.42 14.57 15.02 14.65 132300.0 14.65
2020-04-20 16.3 15.01 16.0 15.25 118900.0 15.25
2020-04-17 16.12 14.75 15.58 16.0 214400.0 16.0
2020-04-16 15.75 14.8 15.41 15.1 114200.0 15.1
2020-04-15 16.08 14.73 16.0 15.2 89100.0 15.2
2020-04-14 16.05 14.98 15.49 15.81 143800.0 15.81
2020-04-13 15.69 14.84 14.93 15.12 45100.0 15.12
2020-04-09 15.62 14.5 15.62 15.02 135100.0 15.02
2020-04-08 15.68 14.7 15.68 15.1 211500.0 15.1
2020-04-07 16.24 15.0 15.97 15.29 95000.0 15.29
2020-04-06 16.66 14.7 15.62 15.73 136400.0 15.73
2020-04-03 16.09 14.92 15.32 15.22 132300.0 15.22
2020-04-02 16.5 14.87 15.16 15.32 244800.0 15.32
2020-04-01 18.35 14.85 17.6 14.95 270400.0 14.95
2020-03-31 20.93 17.26 20.67 17.81 236100.0 17.81
2020-03-30 21.13 18.27 19.18 21.13 50600.0 21.13
2020-03-27 21.42 18.52 21.42 19.78 209900.0 19.78
2020-03-26 22.0 17.8 18.85 21.93 179700.0 21.93
2020-03-25 19.65 16.52 17.35 19.6 71600.0 19.6
2020-03-24 19.58 16.75 18.44 17.17 76900.0 17.17
2020-03-23 19.75 17.51 19.4 17.74 59300.0 17.74
2020-03-20 20.48 18.55 18.96 19.85 109500.0 19.85
2020-03-19 19.86 17.7 17.85 19.17 64700.0 19.17
2020-03-18 19.69 16.81 19.69 17.87 57200.0 17.87
2020-03-17 20.24 16.26 16.52 20.24 167100.0 20.24
2020-03-16 17.0 15.54 16.75 16.36 137600.0 16.36
2020-03-13 18.88 16.09 17.36 17.51 148900.0 17.51
2020-03-12 17.59 16.3 17.01 16.73 165100.0 16.73
2020-03-11 18.9 18.0 18.26 18.51 106400.0 18.51
2020-03-10 19.93 18.3 19.93 18.93 76000.0 18.93
2020-03-09 20.42 18.88 19.5 19.01 102300.0 19.01
2020-03-06 20.84 19.5 19.5 20.68 46000.0 20.68
2020-03-05 23.92 19.51 21.5 20.1 87600.0 20.1
2020-03-04 24.61 20.66 21.0 21.81 137500.0 21.81
2020-03-03 21.45 20.0 21.33 20.33 86100.0 20.33
2020-03-02 22.15 20.51 21.74 21.2 61600.0 21.2
2020-02-28 21.84 20.11 21.08 21.66 133900.0 21.66
2020-02-27 23.7 21.65 23.24 21.7 89600.0 21.7
2020-02-26 23.63 22.13 22.92 23.55 42800.0 23.55
2020-02-25 24.49 22.5 23.55 22.83 80800.0 22.83
2020-02-24 24.19 23.15 23.76 23.41 78400.0 23.41
2020-02-21 24.8 23.05 23.21 24.59 46000.0 24.59
2020-02-20 24.45 23.06 23.6 23.32 111200.0 23.32
2020-02-19 24.41 23.05 24.1 23.68 116900.0 23.68
2020-02-18 24.49 23.89 24.32 24.04 54800.0 24.04