Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	35.40	36.00	34.05	34.80	6,812	-0.90(-2.52%)
Nov 29, 2021	37.05	41.25	34.50	35.70	31,176	+1.05(+3.03%)
Nov 26, 2021	34.80	36.10	33.60	34.65	5,818	-0.90(-2.53%)
Nov 24, 2021	35.70	37.95	34.95	35.55	8,260	-0.15(-0.42%)
Nov 23, 2021	34.50	36.90	34.50	35.70	4,063	+1.65(+4.85%)
Nov 22, 2021	36.75	37.05	32.25	34.05	38,711	-2.85(-7.72%)
Nov 19, 2021	37.05	37.50	36.15	36.90	4,409	+0.45(+1.23%)
Nov 18, 2021	40.80	37.05	36.27	36.45	8,624	-4.05(-10.00%)
Nov 17, 2021	42.00	43.05	40.50	40.50	4,387	-2.25(-5.26%)
Nov 16, 2021	44.55	46.80	42.75	42.75	5,541	-1.95(-4.36%)
Nov 15, 2021	46.05	47.25	44.25	44.70	8,943	-1.20(-2.61%)
Nov 12, 2021	46.95	46.95	44.70	45.90	5,302	-1.35(-2.86%)
Nov 11, 2021	46.50	47.85	45.15	47.25	4,738	+1.20(+2.61%)
Nov 10, 2021	46.95			46.05	11,136	-1.50(-3.15%)
Nov 09, 2021	50.25	50.25	46.35	47.55	14,468	-1.65(-3.35%)
Nov 08, 2021	48.00	50.10	47.40	49.20	3,948	+1.50(+3.14%)
Nov 05, 2021	48.00	50.85	47.40	47.70	3,220	+0.15(+0.32%)
Nov 04, 2021	48.00	48.75	46.95	47.55	6,581	+0.30(+0.63%)
Nov 03, 2021	45.30	48.75	45.30	47.25	2,076	+1.35(+2.94%)
Nov 02, 2021	47.25	47.85	45.15	45.90	3,670	-0.60(-1.29%)
Nov 01, 2021	45.00	48.52	45.75	46.50	4,180	+1.80(+4.03%)
Oct 29, 2021	44.85	45.60	43.95	44.70	2,589	-0.45(-1.00%)
Oct 28, 2021	45.15	47.20	44.55	45.15	3,481	-0.30(-0.66%)
Oct 27, 2021	45.75	47.10	43.65	45.45	3,574	-0.60(-1.30%)
Oct 26, 2021	46.50			46.05	3,588	-0.75(-1.60%)
Oct 25, 2021	46.65	48.49	45.75	46.80	3,542	-0.45(-0.95%)
Oct 22, 2021	49.05	49.42	45.90	47.25	29,139	-2.25(-4.55%)
Oct 21, 2021	51.75	52.65	48.15	49.50	18,157	-2.25(-4.35%)
Oct 20, 2021	50.25	53.10	48.90	51.75	7,742	+1.80(+3.60%)
Oct 19, 2021	47.40	50.40	46.65	49.95	3,651	+3.30(+7.07%)
Oct 18, 2021	47.85	47.86	45.75	46.65	5,078	-1.50(-3.12%)
Oct 15, 2021	49.35	49.80	47.70	48.15	4,510	-1.27(-2.58%)
Oct 14, 2021	50.85	50.85	48.45	49.42	5,275	-0.08(-0.15%)
Oct 13, 2021	48.75	50.85	46.65	49.50	6,061	+1.35(+2.80%)
Oct 12, 2021	48.00	50.64	47.10	48.15	2,378	+0.15(+0.31%)
Oct 11, 2021	47.40	49.20	46.50	48.00	2,697	+0.60(+1.27%)
Oct 08, 2021	47.70	48.15	46.50	47.40	4,110	+0.30(+0.64%)
Oct 07, 2021	46.35	48.23	45.63	47.10	4,087	+0.45(+0.96%)
Oct 06, 2021	48.30	48.38	45.75	46.65	2,530	-1.65(-3.42%)
Oct 05, 2021	50.85	50.85	47.70	48.30	3,950	-2.55(-5.01%)
Oct 04, 2021	51.60	52.80	49.50	50.85	3,562	-0.15(-0.29%)
Oct 01, 2021	50.70	52.05	49.50	51.00	3,540	-0.15(-0.29%)
Sep 30, 2021	50.70	52.95	49.80	51.15	5,037	+1.20(+2.40%)
Sep 29, 2021	53.25	53.85	49.20	49.95	6,579	-3.90(-7.24%)
Sep 28, 2021	55.65	56.10	53.10	53.85	4,083	-2.25(-4.01%)
Sep 27, 2021	58.20	58.65	55.50	56.10	15,214	-2.25(-3.86%)
Sep 24, 2021	56.55	59.55	56.25	58.35	5,199	+0.60(+1.04%)
Sep 23, 2021	58.20	58.50	55.80	57.75	3,563	+0.00(+0.00%)
Sep 22, 2021	57.00	59.25	55.35	57.75	5,459	+1.80(+3.22%)
Sep 21, 2021	58.65	60.00	55.80	55.95	15,792	-3.00(-5.09%)
Sep 20, 2021	58.65	59.85	57.15	58.95	17,366	-0.30(-0.51%)
Sep 17, 2021	60.30	60.68	56.85	59.25	19,040	-0.90(-1.50%)
Sep 16, 2021	60.00	63.00	59.10	60.15	6,843	+0.60(+1.01%)
Sep 15, 2021	59.10	62.25	57.60	59.55	20,209	-0.30(-0.50%)
Sep 14, 2021	59.55	61.05	58.12	59.85	17,738	+1.50(+2.57%)
Sep 13, 2021	57.15	62.10	54.91	58.35	20,094	+1.05(+1.83%)
Sep 10, 2021	60.00	60.00	57.15	57.30	7,611	-3.00(-4.98%)
Sep 09, 2021	60.60	61.58	58.50	60.30	11,805	-0.30(-0.50%)
Sep 08, 2021	61.35	61.35	55.50	60.60	12,682	+0.15(+0.25%)
Sep 07, 2021	59.85	61.50	58.83	60.45	20,927	+1.50(+2.54%)
Sep 03, 2021	61.50	61.80	58.35	58.95	9,884	-2.55(-4.15%)
Sep 02, 2021	59.25	63.00	59.06	61.50	21,402	+1.35(+2.24%)