Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	262.50	269.85	259.20	269.85	320	+3.60(+1.35%)
Jan 28, 2021	266.25	266.25	266.25	266.25	28	+7.50(+2.90%)
Jan 27, 2021	260.55	268.73	258.75	258.75	397	-8.10(-3.04%)
Jan 26, 2021	276.90	277.20	264.15	266.85	636	-4.05(-1.50%)
Jan 25, 2021	270.90	277.41	270.90	270.90	104	-2.10(-0.77%)
Jan 22, 2021	265.05	273.00	264.90	273.00	166	+1.50(+0.55%)
Jan 21, 2021	273.75	275.70	271.50	271.50	217	+1.65(+0.61%)
Jan 20, 2021	270.00	270.36	263.40	269.85	220	+0.45(+0.17%)
Jan 19, 2021	263.40	270.00	262.95	269.40	139	+4.20(+1.58%)
Jan 15, 2021	270.00	270.00	262.50	265.20	3,353	-2.55(-0.95%)
Jan 14, 2021	267.00	273.75	255.00	267.75	231	+8.10(+3.12%)
Jan 13, 2021	277.35	277.35	259.65	259.65	59	-11.85(-4.36%)
Jan 12, 2021	268.05	271.95	268.05	271.50	265	+1.50(+0.56%)
Jan 11, 2021	264.75	270.00	264.75	270.00	106	+3.75(+1.41%)
Jan 08, 2021	259.80	269.70	259.80	266.25	413	+0.45(+0.17%)
Jan 07, 2021	259.50	270.00	258.75	265.80	253	-6.15(-2.26%)
Jan 06, 2021	259.53	281.70	258.13	271.95	145	+1.95(+0.72%)
Jan 05, 2021	276.45	276.45	266.10	270.00	63	+2.55(+0.95%)
Jan 04, 2021	272.25	274.50	264.00	267.45	695	-6.45(-2.35%)
Dec 31, 2020		273.90	273.90	273.90	197	+15.15(+5.86%)
Dec 30, 2020	258.75	264.71	252.75	258.75	197	-1.73(-0.66%)
Dec 29, 2020	266.25	266.25	260.48	260.48	261	-0.52(-0.20%)
Dec 28, 2020	261.15	263.70	255.97	261.00	1,214	+8.40(+3.33%)
Dec 24, 2020	258.75	265.90	245.25	252.60	766	-14.40(-5.39%)
Dec 23, 2020	266.25	267.75	241.50	267.00	272	-1.20(-0.45%)
Dec 22, 2020	263.25	273.00	263.25	268.20	1,964	+1.95(+0.73%)
Dec 21, 2020	265.92	276.35	262.50	266.25	354	-3.75(-1.39%)
Dec 18, 2020	283.20	283.20	270.00	270.00	1,433	-4.50(-1.64%)
Dec 17, 2020	266.25	278.25	255.60	274.50	8,034	+10.50(+3.98%)
Dec 16, 2020	274.43	274.43	256.95	264.00	837	+3.00(+1.15%)
Dec 15, 2020	268.01	271.88	249.10	261.00	1,566	-9.00(-3.33%)
Dec 14, 2020	270.90	273.00	258.82	270.00	2,777	+8.25(+3.15%)
Dec 11, 2020	263.10	266.62	250.35	261.75	520	+0.75(+0.29%)
Dec 10, 2020	261.45	268.65	250.35	261.00	870	+6.60(+2.59%)
Dec 09, 2020	263.40	268.05	232.50	254.40	2,687	-8.10(-3.09%)
Dec 08, 2020	252.75	265.65	252.75	262.50	761	+0.30(+0.11%)
Dec 07, 2020	252.00	265.50	252.00	262.20	530	+8.70(+3.43%)
Dec 04, 2020	249.00	255.00	244.50	253.50	346	+2.25(+0.90%)
Dec 03, 2020	244.80	255.15	241.50	251.25	542	+7.95(+3.27%)
Dec 02, 2020	235.68	244.65	234.07	243.30	269	+3.30(+1.38%)
Dec 01, 2020	231.00	240.00	231.00	240.00	861	+1.50(+0.63%)
Nov 30, 2020	242.62	242.62	233.34	238.50	641	-3.45(-1.43%)
Nov 27, 2020	240.00	241.95	237.00	241.95	246	+1.95(+0.81%)
Nov 25, 2020	239.85	240.00	235.57	240.00	260	+2.10(+0.88%)
Nov 24, 2020	238.50	240.00	225.00	237.90	629	-1.50(-0.63%)
Nov 23, 2020	236.55	241.20	236.25	239.40	361	+5.25(+2.24%)
Nov 20, 2020	227.10	238.50	227.10	234.15	3,280	+9.90(+4.41%)
Nov 19, 2020	234.75	238.50	222.00	224.25	3,532	-6.90(-2.99%)
Nov 18, 2020	230.85	238.50	225.60	231.15	604	+7.05(+3.15%)
Nov 17, 2020	235.95	240.07	219.29	224.10	2,567	-11.40(-4.84%)
Nov 16, 2020	252.00	255.90	235.50	235.50	2,075	-9.45(-3.86%)
Nov 13, 2020	261.14	261.14	243.07	244.95	2,253	-9.45(-3.71%)
Nov 12, 2020	259.05	261.60	241.80	254.40	2,101	-4.50(-1.74%)
Nov 11, 2020	255.60	265.35	252.00	258.90	2,098	+2.10(+0.82%)
Nov 10, 2020	262.20	262.50	254.10	256.80	1,697	-2.70(-1.04%)
Nov 09, 2020	250.68	271.05	250.68	259.50	467	+0.60(+0.23%)
Nov 06, 2020	258.90	267.00	255.82	258.90	393	-2.85(-1.09%)
Nov 05, 2020	266.70	271.35	258.00	261.75	524	-10.05(-3.70%)
Nov 04, 2020	263.40	272.40	240.15	271.80	5,596	+2.85(+1.06%)
Nov 03, 2020	262.50	272.70	254.18	268.95	2,887	+7.05(+2.69%)
Nov 02, 2020	237.75	269.85	237.75	261.90	660	-6.60(-2.46%)
Oct 30, 2020	247.50	268.50	247.50	268.50	233	+6.00(+2.29%)
Oct 29, 2020	249.75	262.50	249.75	262.50	138	+3.75(+1.45%)
Oct 28, 2020	255.00	262.35	252.00	258.75	182	-7.50(-2.82%)
Oct 27, 2020	251.78	266.25	251.78	266.25	308	+9.75(+3.80%)
Oct 26, 2020	248.85	259.95	240.75	256.50	1,044	+8.93(+3.61%)
Oct 23, 2020	247.57	247.57	247.57	247.57	60	-4.88(-1.93%)
Oct 22, 2020	236.55	255.00	236.55	252.45	234	-1.95(-0.77%)
Oct 21, 2020	242.55	254.85	236.25	254.40	597	+11.85(+4.89%)
Oct 20, 2020	246.30	246.30	236.25	242.55	224	+0.75(+0.31%)
Oct 19, 2020	240.75	241.80	239.25	241.80	127	+0.45(+0.19%)
Oct 16, 2020	244.95	244.95	236.25	241.35	5,813	-1.80(-0.74%)
Oct 15, 2020	237.75	243.15	236.25	243.15	105	+4.50(+1.89%)
Oct 14, 2020	241.20	245.55	232.50	238.65	3,890	+0.45(+0.19%)
Oct 13, 2020	234.45	240.75	234.45	238.20	238	-0.30(-0.13%)
Oct 12, 2020	239.85	246.15	235.95	238.50	533	-5.19(-2.13%)
Oct 09, 2020	238.65	243.75	232.50	243.69	2,180	+6.54(+2.76%)
Oct 08, 2020	232.50	240.00	232.50	237.15	9,987	+3.45(+1.48%)
Oct 07, 2020	232.65	235.20	231.15	233.70	4,443	-3.38(-1.42%)
Oct 06, 2020	234.45	237.40	234.00	237.07	174	+0.67(+0.29%)
Oct 05, 2020	238.05	240.43	234.00	236.40	874	+4.50(+1.94%)
Oct 02, 2020	231.00	243.22	230.25	231.90	5,426	-3.97(-1.69%)
Oct 01, 2020	234.94	239.70	229.57	235.88	4,783	+1.72(+0.74%)
Sep 30, 2020	232.50	238.95	230.70	234.15	2,453	+2.40(+1.04%)
Sep 29, 2020	233.25	253.95	230.40	231.75	4,829	-3.90(-1.65%)
Sep 28, 2020	247.65	269.25	232.65	235.65	13,955	-13.42(-5.39%)
Sep 25, 2020	246.30	252.77	246.00	249.07	1,760	+3.07(+1.25%)
Sep 24, 2020	247.95	253.95	245.55	246.00	1,494	-1.65(-0.67%)
Sep 23, 2020	255.30	261.18	247.65	247.65	618	-6.90(-2.71%)
Sep 22, 2020	258.90	258.90	252.30	254.55	1,435	-3.45(-1.34%)
Sep 21, 2020	247.95	258.00	245.10	258.00	1,636	+4.35(+1.71%)
Sep 18, 2020	261.75	270.00	244.50	253.65	9,680	-4.20(-1.63%)
Sep 17, 2020	250.35	265.20	250.35	257.85	872	+2.25(+0.88%)
Sep 16, 2020	260.70	261.90	252.33	255.60	1,375	+0.00(+0.00%)
Sep 15, 2020	267.00	267.00	251.18	255.60	16,186	-1.50(-0.58%)
Sep 14, 2020	255.60	265.35	253.65	257.10	2,707	+1.80(+0.71%)
Sep 11, 2020	256.65	265.65	249.30	255.30	673	-0.75(-0.29%)
Sep 10, 2020	255.75	272.85	255.60	256.05	1,661	+0.90(+0.35%)
Sep 09, 2020	245.55	262.35	238.95	255.15	4,157	+7.05(+2.84%)
Sep 08, 2020	242.10	250.50	232.65	248.10	11,764	+5.70(+2.35%)
Sep 04, 2020	246.45	251.55	241.50	242.40	2,613	-1.50(-0.62%)
Sep 03, 2020	247.50	251.11	240.00	243.90	2,818	+1.20(+0.49%)
Sep 02, 2020	237.00	247.35	237.00	242.70	2,097	+4.05(+1.70%)
Sep 01, 2020	244.50	253.50	228.75	238.65	16,845	-3.00(-1.24%)
Aug 31, 2020	238.20	243.00	237.75	241.65	10,823	-0.60(-0.25%)
Aug 28, 2020	243.30	254.25	229.80	242.25	15,466	-5.10(-2.06%)
Aug 27, 2020	255.00	256.27	240.00	247.35	6,748	-4.80(-1.90%)
Aug 26, 2020	277.05	277.05	249.15	252.15	1,519	-11.10(-4.22%)
Aug 25, 2020	247.95	266.70	237.00	263.25	6,716	+12.90(+5.15%)
Aug 24, 2020	262.35	298.35	250.12	250.35	5,293	-16.05(-6.02%)
Aug 21, 2020	274.50	283.80	260.55	266.40	9,280	-5.40(-1.99%)
Aug 20, 2020	249.60	285.00	249.60	271.80	19,806	+15.15(+5.90%)
Aug 19, 2020	238.50	262.05	238.50	256.65	13,434	+12.60(+5.16%)
Aug 18, 2020	249.60	254.70	239.40	244.05	5,756	-1.50(-0.61%)
Aug 17, 2020	256.95	256.95	234.15	245.55	7,144	-11.55(-4.49%)
Aug 14, 2020	255.00	268.50	244.12	257.10	11,533	+2.25(+0.88%)
Aug 13, 2020	257.70	259.12	246.68	254.85	10,645	-6.90(-2.64%)
Aug 12, 2020	250.05	269.70	235.65	261.75	20,878	+21.45(+8.93%)
Aug 11, 2020	250.35	250.50	235.95	240.30	14,096	-4.35(-1.78%)
Aug 10, 2020	261.00	262.05	232.50	244.65	39,446	-25.35(-9.39%)