Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.080	1.160	1.012	1.060	109,116	-0.03(-2.75%)
Feb 25, 2022	1.040	1.110	1.055	1.090	24,234	-0.02(-1.79%)
Feb 24, 2022	1.020	1.113	0.9600	1.110	116,001	+0.07(+6.31%)
Feb 23, 2022	1.080	1.107	1.021	1.044	130,551	-0.05(-4.22%)
Feb 22, 2022	1.110	1.131	1.080	1.090	100,313	-0.04(-3.54%)
Feb 18, 2022				1.130	0	-0.06(-5.04%)
Feb 17, 2022	1.230	1.230	1.170	1.190	51,236	-0.04(-3.25%)
Feb 16, 2022	1.210	1.240	1.200	1.230	62,177	+0.01(+0.82%)
Feb 15, 2022	1.210	1.240	1.180	1.220	43,193	+0.02(+1.67%)
Feb 14, 2022	1.180	1.220	1.160	1.200	70,680	+0.00(+0.00%)
Feb 11, 2022	1.220	1.230	1.170	1.200	173,763	-0.03(-2.44%)
Feb 10, 2022	1.240	1.270	1.190	1.230	158,548	-0.01(-0.81%)
Feb 09, 2022	1.240	1.240	1.200	1.240	95,255	+0.02(+1.64%)
Feb 08, 2022	1.250	1.250	1.170	1.220	66,467	+0.02(+1.67%)
Feb 07, 2022	1.170	1.229	1.150	1.200	102,147	+0.03(+2.56%)
Feb 04, 2022	1.200	1.240	1.170	1.170	181,964	-0.03(-2.50%)
Feb 03, 2022	1.190			1.200	361,940	+0.00(+0.00%)
Feb 02, 2022	1.220	1.220	1.180	1.200	325,804	+0.00(+0.00%)
Feb 01, 2022	1.160	1.240	1.160	1.200	330,370	-0.04(-3.23%)
Jan 31, 2022	1.200	1.240	1.160	1.240	541,253	+0.06(+5.08%)
Jan 28, 2022	1.150	1.190	1.150	1.180	74,132	+0.01(+0.85%)
Jan 27, 2022	1.220	1.220	1.150	1.170	206,112	-0.03(-2.50%)
Jan 26, 2022	1.200	1.230	1.135	1.200	593,547	-0.02(-1.64%)
Jan 25, 2022	1.230	1.230	1.150	1.220	335,380	-0.01(-0.81%)
Jan 24, 2022	1.250	1.260	1.120	1.230	575,666	-0.06(-4.65%)
Jan 21, 2022	1.350	1.400	1.280	1.290	427,827	-0.12(-8.51%)
Jan 20, 2022	1.420	1.453	1.370	1.410	245,293	+0.01(+0.71%)
Jan 19, 2022	1.430	1.480	1.350	1.400	285,733	-0.05(-3.45%)
Jan 18, 2022	1.490	1.500	1.420	1.450	220,043	-0.02(-1.36%)
Jan 14, 2022				1.470	0	+0.06(+4.26%)
Jan 13, 2022	1.520	1.540	1.370	1.410	412,067	-0.06(-4.08%)
Jan 12, 2022	1.550	1.580	1.460	1.470	386,698	-0.10(-6.37%)
Jan 11, 2022	1.570	1.650	1.520	1.570	447,139	-0.02(-1.26%)
Jan 10, 2022	1.720	1.720	1.560	1.590	902,696	-0.14(-8.09%)
Jan 07, 2022	1.820	1.890	1.710	1.730	2,037,800	-0.25(-12.63%)
Jan 06, 2022	2.600	2.630	1.980	1.980	45,807,056	+0.02(+1.02%)
Jan 05, 2022	2.010	2.050	1.930	1.960	72,130	-0.07(-3.45%)
Jan 04, 2022	2.100	2.170	2.000	2.030	456,136	+0.03(+1.50%)
Jan 03, 2022	2.090	2.149	2.000	2.000	53,920	+0.02(+1.01%)
Dec 31, 2021	1.980	2.090	1.960	1.980	50,128	-0.02(-0.75%)
Dec 30, 2021	1.971	2.150	1.970	1.995	69,101	+0.03(+1.27%)
Dec 29, 2021	1.980	2.010	1.935	1.970	102,068	-0.02(-1.01%)
Dec 28, 2021	2.010	2.110	1.990	1.990	71,245	-0.05(-2.45%)
Dec 27, 2021	2.090	2.240	2.020	2.040	85,967	-0.08(-3.77%)
Dec 23, 2021	2.040	2.140	2.036	2.120	66,053	+0.06(+2.91%)
Dec 22, 2021	2.060	2.103	2.040	2.060	10,728	-0.02(-0.96%)
Dec 21, 2021	2.070	2.120	2.040	2.080	36,024	+0.01(+0.48%)
Dec 20, 2021	2.070	2.120	2.020	2.070	115,950	-0.06(-2.82%)
Dec 17, 2021	2.030	2.230	1.910	2.130	85,427	+0.06(+2.90%)
Dec 16, 2021	2.170	2.183	2.050	2.070	52,888	-0.10(-4.61%)
Dec 15, 2021	2.270	2.300	1.960	2.170	189,151	-0.13(-5.65%)
Dec 14, 2021	2.300	2.385	2.260	2.300	38,092	-0.03(-1.29%)
Dec 13, 2021	2.470	2.470	2.300	2.330	54,285	-0.04(-1.69%)
Dec 10, 2021	2.500	2.530	2.350	2.370	38,617	-0.12(-4.82%)
Dec 09, 2021	2.600	2.600	2.390	2.490	31,070	-0.05(-1.97%)
Dec 08, 2021	2.460	2.638	2.390	2.540	87,668	+0.15(+6.28%)
Dec 07, 2021	2.280	2.450	2.250	2.390	125,736	+0.09(+3.91%)
Dec 06, 2021	2.270	2.350	2.220	2.300	48,094	+0.05(+2.22%)
Dec 03, 2021	2.260	2.410	2.250	2.250	83,125	-0.03(-1.32%)
Dec 02, 2021	2.250	2.350	2.250	2.280	41,137	-0.01(-0.44%)