Skip to main content

Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 16, 2024 Add to My Watchlist

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 +2.83(+1141.94%)
May 11, 2023 0.2450 0.2500 0.2290 0.2480 328,523 +0.00(+1.22%)
May 10, 2023 0.2500 0.2501 0.2382 0.2450 88,513 -0.01(-2.00%)
May 09, 2023 0.2796 0.2820 0.2403 0.2500 171,994 -0.00(-1.22%)
May 08, 2023 0.2800 0.2796 0.2521 0.2531 220,929 -0.03(-9.61%)
May 05, 2023 0.2800 0.2959 0.2600 0.2800 96,497 +0.01(+1.82%)
May 04, 2023 0.3000 0.3100 0.2711 0.2750 41,899 -0.02(-8.33%)
May 03, 2023 0.3299 0.3299 0.2700 0.3000 120,934 -0.01(-3.23%)
May 02, 2023 0.3001 0.3383 0.3001 0.3100 67,564 -0.00(-0.67%)
May 01, 2023 0.3477 0.3500 0.3102 0.3121 71,804 -0.03(-9.40%)
Apr 28, 2023 0.3512 0.3780 0.3204 0.3445 55,538 -0.01(-4.12%)
Apr 27, 2023 0.3800 0.3950 0.3576 0.3593 40,161 -0.01(-3.54%)
Apr 26, 2023 0.3800 0.3950 0.3620 0.3725 75,732 -0.01(-2.13%)
Apr 25, 2023 0.4011 0.4011 0.3799 0.3806 26,169 -0.00(-0.37%)
Apr 24, 2023 0.4144 0.4223 0.3786 0.3820 45,704 -0.01(-3.29%)
Apr 21, 2023 0.4100 0.4150 0.3900 0.3950 155,279 -0.01(-1.25%)
Apr 20, 2023 0.4100 0.4288 0.4000 0.4000 80,383 -0.01(-3.61%)
Apr 19, 2023 0.4934 0.4934 0.4100 0.4150 202,457 -0.03(-5.68%)
Apr 18, 2023 0.4351 0.4664 0.4102 0.4400 23,912 -0.01(-2.22%)
Apr 17, 2023 0.4537 0.4920 0.4050 0.4500 37,374 +0.04(+9.76%)
Apr 14, 2023 0.4995 0.5000 0.4091 0.4100 69,188 -0.05(-9.89%)
Apr 13, 2023 0.3886 0.4594 0.3850 0.4550 116,395 +0.06(+14.12%)
Apr 12, 2023 0.3949 0.4073 0.3886 0.3987 36,269 +0.00(+0.99%)
Apr 11, 2023 0.4315 0.4394 0.3900 0.3948 77,627 -0.02(-3.94%)
Apr 10, 2023 0.4600 0.4600 0.4110 0.4110 36,225 -0.03(-6.80%)
Apr 06, 2023 0.4610 0.4610 0.4200 0.4410 53,192 -0.02(-4.11%)
Apr 05, 2023 0.4400 0.4620 0.4300 0.4599 23,883 +0.02(+4.48%)
Apr 04, 2023 0.4848 0.4849 0.4401 0.4402 55,794 -0.03(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.