Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.500	2.900	2.300	2.580	121,787	+0.17(+6.83%)
Jun 29, 2023	2.300	2.514	2.300	2.415	38,474	+0.06(+2.77%)
Jun 28, 2023	2.300	2.580	2.300	2.350	24,511	+0.02(+0.85%)
Jun 27, 2023	2.520	2.595	2.330	2.330	18,122	-0.11(-4.50%)
Jun 26, 2023	2.570	2.599	2.400	2.440	38,962	-0.01(-0.41%)
Jun 23, 2023	2.550	2.600	2.351	2.450	69,803	-0.25(-9.26%)
Jun 22, 2023	2.480	3.190	2.310	2.700	423,598	+0.15(+5.88%)
Jun 21, 2023	2.810	2.810	2.460	2.550	25,111	-0.18(-6.59%)
Jun 20, 2023	2.700	2.810	2.520	2.730	32,258	+0.03(+1.11%)
Jun 16, 2023	2.640	2.700	2.580	2.700	25,169	+0.06(+2.21%)
Jun 15, 2023	2.690	2.730	2.560	2.642	17,677	-0.02(-0.69%)
Jun 14, 2023	2.580	2.684	2.570	2.660	12,385	+0.09(+3.50%)
Jun 13, 2023	2.290	2.580	2.290	2.570	54,517	+0.24(+10.30%)
Jun 12, 2023	2.390	2.390	2.200	2.330	63,604	+0.11(+4.95%)
Jun 09, 2023	2.210	2.360	2.205	2.220	36,181	-0.02(-0.89%)
Jun 08, 2023	2.340	2.360	2.220	2.240	62,798	-0.14(-6.08%)
Jun 07, 2023	2.560	2.574	2.330	2.385	33,889	-0.15(-5.73%)
Jun 06, 2023	2.520	2.580	2.423	2.530	29,029	+0.02(+0.80%)
Jun 05, 2023	2.530	2.590	2.450	2.510	24,641	-0.04(-1.57%)
Jun 02, 2023	2.570	2.600	2.472	2.550	24,756	+0.05(+2.00%)
Jun 01, 2023	2.580	2.619	2.419	2.500	55,679	-0.01(-0.40%)
May 31, 2023	2.600	2.630	2.370	2.510	81,791	+0.01(+0.40%)
May 30, 2023	2.500	2.688	2.420	2.500	81,663	+0.00(+0.00%)
May 26, 2023	2.550	2.775	2.300	2.500	37,545	+0.00(+0.00%)
May 25, 2023	2.900	3.000	2.110	2.500	244,450	-0.45(-15.25%)
May 24, 2023	3.020	3.050	2.850	2.950	143,024	-0.13(-4.22%)
May 23, 2023	3.080	3.260	2.854	3.080	216,830	-0.14(-4.35%)
May 22, 2023	3.720	3.886	3.000	3.220	4,799,214	+0.23(+7.69%)
May 19, 2023	3.010	3.170	2.950	2.990	171,373	+0.09(+3.10%)
May 18, 2023	2.820	3.070	2.780	2.900	81,756	+0.05(+1.75%)
May 17, 2023	3.130	3.230	2.750	2.850	28,635	-0.43(-13.11%)
May 16, 2023	3.320	3.466	3.110	3.280	19,646	-0.05(-1.50%)
May 15, 2023	3.650	3.650	3.290	3.330	20,763	+0.25(+8.12%)
May 12, 2023	3.660	4.540	3.020	3.080	75,673	-0.64(-17.20%)
May 11, 2023	3.675	3.750	3.435	3.720	21,901	+0.05(+1.22%)
May 10, 2023	3.750	3.752	3.573	3.675	5,900	-0.08(-2.00%)
May 09, 2023	4.194	4.230	3.604	3.750	11,466	-0.05(-1.22%)
May 08, 2023	4.200	4.194	3.781	3.796	14,728	-0.40(-9.61%)
May 05, 2023	4.200	4.439	3.900	4.200	6,433	+0.08(+1.82%)
May 04, 2023	4.500	4.650	4.066	4.125	2,793	-0.38(-8.33%)
May 03, 2023	4.949	4.949	4.050	4.500	8,062	-0.15(-3.23%)
May 02, 2023	4.502	5.074	4.502	4.650	4,504	-0.03(-0.67%)
May 01, 2023	5.215	5.250	4.653	4.681	4,786	-0.49(-9.40%)
Apr 28, 2023	5.268	5.670	4.806	5.168	3,702	-0.22(-4.12%)
Apr 27, 2023	5.700	5.925	5.364	5.389	2,677	-0.20(-3.54%)
Apr 26, 2023	5.700	5.925	5.430	5.588	5,048	-0.12(-2.13%)
Apr 25, 2023	6.016	6.016	5.699	5.709	1,744	-0.02(-0.37%)
Apr 24, 2023	6.216	6.335	5.679	5.730	3,046	-0.19(-3.29%)
Apr 21, 2023	6.150	6.225	5.850	5.925	10,351	-0.08(-1.25%)
Apr 20, 2023	6.150	6.432	6.000	6.000	5,358	-0.22(-3.61%)
Apr 19, 2023	7.401	7.401	6.150	6.225	13,497	-0.38(-5.68%)
Apr 18, 2023	6.527	6.996	6.153	6.600	1,594	-0.15(-2.22%)
Apr 17, 2023	6.806	7.380	6.075	6.750	2,491	+0.60(+9.76%)
Apr 14, 2023	7.492	7.500	6.136	6.150	4,612	-0.67(-9.89%)
Apr 13, 2023	5.829	6.891	5.775	6.825	7,759	+0.84(+14.12%)
Apr 12, 2023	5.923	6.109	5.829	5.981	2,417	+0.06(+0.99%)
Apr 11, 2023	6.473	6.591	5.850	5.922	5,175	-0.24(-3.94%)
Apr 10, 2023	6.900	6.900	6.165	6.165	2,415	-0.45(-6.80%)
Apr 06, 2023	6.915	6.915	6.300	6.615	3,546	-0.28(-4.11%)
Apr 05, 2023	6.600	6.930	6.450	6.899	1,592	+0.30(+4.48%)
Apr 04, 2023	7.272	7.274	6.601	6.603	3,719	-0.45(-6.36%)