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	+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%)