Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 16, 2024				6.480	0	+0.00(+0.00%)
Feb 15, 2024	6.480	6.490	6.480	6.480	15,285	+0.01(+0.15%)
Feb 14, 2024	6.490	6.490	6.470	6.470	4,776	-0.02(-0.31%)
Feb 13, 2024	6.435	6.490	6.435	6.490	32,752	+0.04(+0.62%)
Feb 12, 2024	6.395	6.480	6.395	6.450	51,215	+0.02(+0.31%)
Feb 09, 2024	6.430	6.430	6.390	6.430	3,070	+0.00(+0.00%)
Feb 08, 2024	6.390	6.430	6.390	6.430	2,185	+0.03(+0.47%)
Feb 07, 2024	6.430	6.430	6.400	6.400	5,842	-0.04(-0.62%)
Feb 06, 2024	6.420	6.440	6.420	6.440	5,695	+0.00(+0.00%)
Feb 05, 2024	6.420	6.450	6.420	6.440	3,134	+0.01(+0.16%)
Feb 02, 2024	6.420	6.440	6.420	6.430	5,722	+0.01(+0.16%)
Feb 01, 2024	6.420	6.440	6.420	6.420	2,284	-0.02(-0.31%)
Jan 31, 2024	6.420	6.440	6.420	6.440	2,644	+0.00(+0.00%)
Jan 30, 2024	6.440	6.450	6.420	6.440	9,631	+0.04(+0.63%)
Jan 29, 2024	6.390	6.434	6.390	6.400	5,250	-0.01(-0.16%)
Jan 26, 2024	6.420	6.420	6.400	6.410	4,447	+0.00(+0.08%)
Jan 25, 2024	6.410	6.420	6.400	6.405	1,688	+0.02(+0.23%)
Jan 24, 2024	6.360	6.440	6.360	6.390	19,465	-0.02(-0.31%)
Jan 23, 2024	6.410	6.410	6.370	6.410	2,491	+0.01(+0.16%)
Jan 22, 2024	6.380	6.400	6.360	6.400	5,348	+0.00(+0.00%)
Jan 19, 2024	6.360	6.410	6.360	6.400	10,247	+0.03(+0.47%)
Jan 18, 2024	6.360	6.400	6.360	6.370	3,019	+0.00(+0.00%)
Jan 17, 2024	6.360	6.400	6.360	6.370	8,001	-0.04(-0.62%)
Jan 16, 2024	6.350	6.410	6.350	6.410	6,898	+0.02(+0.31%)
Jan 12, 2024	6.440	6.440	6.390	6.390	2,356	-0.01(-0.16%)
Jan 11, 2024	6.430	6.450	6.390	6.400	19,003	-0.02(-0.31%)
Jan 10, 2024	6.440	6.440	6.410	6.420	12,730	-0.03(-0.47%)
Jan 09, 2024	6.350	6.450	6.330	6.450	54,335	+0.12(+1.90%)
Jan 08, 2024	6.320	6.360	6.320	6.330	4,653	-0.01(-0.16%)
Jan 05, 2024	6.320	6.360	6.320	6.340	10,764	+0.01(+0.16%)
Jan 04, 2024	6.360	6.370	6.320	6.330	6,563	-0.04(-0.63%)
Jan 03, 2024	6.340	6.400	6.330	6.370	32,396	-0.02(-0.31%)
Jan 02, 2024	6.320	6.400	6.320	6.390	39,764	+0.02(+0.31%)
Dec 29, 2023	6.370	6.370	6.320	6.370	9,516	+0.01(+0.16%)
Dec 28, 2023	6.320	6.400	6.320	6.360	34,069	-0.04(-0.63%)
Dec 27, 2023	6.400	6.400	6.360	6.400	19,379	+0.00(+0.00%)
Dec 26, 2023	6.320	6.410	6.320	6.400	26,367	+0.06(+0.95%)
Dec 22, 2023	6.330	6.390	6.320	6.340	10,007	-0.06(-0.94%)
Dec 21, 2023	6.350	6.400	6.320	6.400	5,649	+0.05(+0.79%)
Dec 20, 2023	6.320	6.390	6.300	6.350	22,216	+0.03(+0.47%)
Dec 19, 2023	6.300	6.360	6.300	6.320	20,403	-0.04(-0.63%)
Dec 18, 2023	6.400	6.410	6.300	6.360	19,004	-0.10(-1.55%)
Dec 15, 2023	6.390	6.460	6.380	6.460	7,120	+0.02(+0.31%)
Dec 14, 2023	6.390	6.480	6.370	6.440	8,614	-0.04(-0.62%)
Dec 13, 2023	6.310	6.480	6.300	6.480	33,160	+0.10(+1.57%)
Dec 12, 2023	6.440	6.450	6.300	6.380	47,271	-0.03(-0.47%)
Dec 11, 2023	6.300	6.440	6.300	6.410	50,899	+0.08(+1.26%)
Dec 08, 2023	6.350	6.400	6.300	6.330	55,521	+0.00(+0.00%)
Dec 07, 2023	6.290	6.450	6.250	6.330	75,075	-0.03(-0.47%)
Dec 06, 2023	6.350	6.395	6.250	6.360	82,253	-0.04(-0.63%)
Dec 05, 2023	6.330	6.550	6.300	6.400	109,393	+0.07(+1.11%)
Dec 04, 2023	6.260	6.360	6.200	6.330	105,302	+0.10(+1.61%)
Dec 01, 2023	6.260	6.380	6.220	6.230	19,674	-0.08(-1.27%)
Nov 30, 2023	6.350	6.480	6.220	6.310	58,321	-0.03(-0.47%)
Nov 29, 2023	6.310	6.350	6.150	6.340	62,993	-0.06(-0.94%)
Nov 28, 2023	6.200	6.400	6.150	6.400	64,942	+0.23(+3.73%)
Nov 27, 2023	6.290	6.470	6.090	6.170	117,168	-0.14(-2.22%)
Nov 24, 2023	6.370	6.440	6.280	6.310	25,167	-0.06(-0.94%)
Nov 22, 2023	6.300	6.544	6.300	6.370	148,424	+0.59(+10.21%)
Nov 21, 2023	5.760	6.000	5.385	5.780	16,517	+0.02(+0.35%)
Nov 20, 2023	5.030	6.000	4.923	5.760	48,775	+0.74(+14.74%)
Nov 17, 2023	4.660	5.220	4.625	5.020	19,730	+0.31(+6.58%)
Nov 16, 2023	4.810	4.940	4.400	4.710	37,873	-0.13(-2.69%)
Nov 15, 2023	4.480	5.050	4.300	4.840	48,118	+0.55(+12.82%)
Nov 14, 2023	4.230	4.520	4.060	4.290	96,131	+0.11(+2.63%)
Nov 13, 2023	4.260	4.460	3.900	4.180	83,990	-0.07(-1.65%)
Nov 10, 2023	5.240	5.550	4.150	4.250	322,187	-1.00(-19.05%)
Nov 09, 2023	5.720	5.720	4.850	5.250	60,310	-0.47(-8.22%)
Nov 08, 2023	6.070	6.680	5.300	5.720	95,360	+0.00(+0.00%)
Nov 07, 2023	5.800	6.330	5.520	5.720	81,988	-0.32(-5.30%)
Nov 06, 2023	6.300	6.680	5.460	6.040	100,705	-0.71(-10.52%)
Nov 03, 2023	5.250	7.700	5.250	6.750	380,842	+1.54(+29.56%)
Nov 02, 2023	5.720	5.720	4.930	5.210	56,938	+0.18(+3.58%)
Nov 01, 2023	4.940	5.290	4.795	5.030	36,006	+0.02(+0.40%)
Oct 31, 2023	5.000	5.090	4.850	5.010	15,712	-0.04(-0.79%)
Oct 30, 2023	5.500	5.675	4.950	5.050	102,146	-0.25(-4.72%)
Oct 27, 2023	5.070	5.300	4.830	5.300	17,131	+0.15(+2.91%)
Oct 26, 2023	5.100	5.300	4.970	5.150	34,756	-0.05(-0.96%)
Oct 25, 2023	5.020	5.230	4.840	5.200	23,479	+0.07(+1.36%)
Oct 24, 2023	5.000	5.150	4.955	5.130	21,125	+0.13(+2.60%)
Oct 23, 2023	5.140	5.230	4.700	5.000	71,830	-0.26(-4.94%)
Oct 20, 2023	5.120	5.330	4.950	5.260	65,266	+0.17(+3.34%)
Oct 19, 2023	4.820	5.150	4.740	5.090	108,743	+0.18(+3.67%)
Oct 18, 2023	4.710	5.240	4.610	4.910	467,499	+0.59(+13.66%)
Oct 17, 2023	4.190	4.550	4.010	4.320	151,866	+0.13(+3.10%)
Oct 16, 2023	3.670	4.440	3.300	4.190	85,342	+0.56(+15.43%)
Oct 13, 2023	3.130	3.650	3.030	3.630	75,621	+0.45(+14.15%)
Oct 12, 2023	2.800	3.350	2.760	3.180	122,624	+0.18(+6.00%)
Oct 11, 2023	3.100	3.180	2.900	3.000	52,578	-0.20(-6.25%)
Oct 10, 2023	3.250	3.420	2.830	3.200	44,548	-0.22(-6.43%)
Oct 09, 2023	2.700	3.430	2.620	3.420	115,890	+0.57(+20.00%)
Oct 06, 2023	2.820	3.100	2.600	2.850	145,477	-0.45(-13.64%)
Oct 05, 2023	3.430	3.580	3.200	3.300	214,179	-0.45(-12.00%)
Oct 04, 2023	5.210	5.300	3.540	3.750	9,592,588	-0.01(-0.27%)
Oct 03, 2023	3.760	3.950	3.750	3.760	7,772	-0.05(-1.31%)
Oct 02, 2023	4.170	4.350	3.700	3.810	22,900	-0.49(-11.40%)
Sep 29, 2023	4.200	4.415	4.080	4.300	24,470	+0.09(+2.14%)
Sep 28, 2023	4.220	4.439	4.000	4.210	19,149	-0.12(-2.77%)
Sep 27, 2023	3.850	4.440	3.780	4.330	53,214	+0.42(+10.74%)
Sep 26, 2023	3.649	3.940	3.649	3.910	6,879	-0.04(-1.01%)
Sep 25, 2023	3.904	3.999	3.630	3.950	9,460	+0.00(+0.00%)
Sep 22, 2023	3.720	4.090	3.578	3.950	24,254	+0.17(+4.50%)
Sep 21, 2023	3.980	4.098	3.630	3.780	31,461	-0.07(-1.82%)
Sep 20, 2023	3.840	4.450	3.650	3.850	38,026	-0.32(-7.67%)
Sep 19, 2023	3.970	4.200	3.890	4.170	6,290	-0.01(-0.24%)
Sep 18, 2023	3.740	4.180	3.610	4.180	14,866	+0.43(+11.47%)
Sep 15, 2023	3.750	3.880	3.564	3.750	1,538	-0.03(-0.79%)
Sep 14, 2023	3.510	3.870	3.392	3.780	7,174	-0.02(-0.53%)
Sep 13, 2023	3.510	3.821	3.510	3.800	11,421	+0.28(+7.95%)
Sep 12, 2023	3.520	3.530	3.506	3.520	1,398	-0.07(-1.95%)
Sep 11, 2023	3.330	3.590	3.240	3.590	4,639	+0.39(+12.19%)
Sep 08, 2023	3.655	3.655	3.200	3.200	3,585	-0.09(-2.74%)
Sep 07, 2023	3.290	3.290	3.290	3.290	538	-0.20(-5.73%)
Sep 06, 2023	3.140	3.540	3.130	3.490	12,364	+0.33(+10.44%)
Sep 05, 2023	3.110	3.665	3.108	3.160	14,641	-0.15(-4.53%)
Sep 01, 2023	3.790	3.800	3.310	3.310	19,320	-0.18(-5.16%)
Aug 31, 2023	3.510	3.690	3.450	3.490	11,572	+0.09(+2.65%)
Aug 30, 2023	3.650	4.010	3.400	3.400	19,619	-0.19(-5.29%)
Aug 29, 2023	3.710	4.070	3.590	3.590	13,459	-0.13(-3.49%)
Aug 28, 2023	4.050	4.193	3.720	3.720	29,552	-0.31(-7.81%)
Aug 25, 2023	4.005	4.380	3.970	4.035	40,842	-0.02(-0.62%)
Aug 24, 2023	4.350	4.400	3.910	4.060	24,571	-0.19(-4.47%)
Aug 23, 2023	4.180	4.400	4.120	4.250	15,772	+0.05(+1.19%)
Aug 22, 2023	4.430	4.430	4.200	4.200	13,352	-0.02(-0.47%)
Aug 21, 2023	4.250	4.390	4.211	4.220	11,429	-0.18(-4.09%)
Aug 18, 2023	4.330	4.400	4.110	4.400	10,809	+0.13(+3.04%)
Aug 17, 2023	3.870	4.630	3.870	4.270	51,268	+0.36(+9.21%)
Aug 16, 2023	3.770	3.998	3.770	3.910	15,090	+0.05(+1.30%)
Aug 15, 2023	4.010	4.066	3.740	3.860	32,260	-0.24(-5.85%)
Aug 14, 2023	4.240	4.470	4.010	4.100	80,555	+0.02(+0.49%)
Aug 11, 2023	4.135	4.420	3.982	4.080	35,289	-0.35(-7.90%)
Aug 10, 2023	4.280	4.586	4.180	4.430	25,266	+0.00(+0.00%)
Aug 09, 2023	4.250	4.468	4.120	4.430	56,347	+0.29(+7.00%)
Aug 08, 2023	4.010	4.470	3.910	4.140	182,556	+0.11(+2.73%)
Aug 07, 2023	3.850	4.630	3.520	4.030	344,482	+0.18(+4.68%)
Aug 04, 2023	4.010	4.060	3.620	3.850	39,824	-0.11(-2.78%)
Aug 03, 2023	3.810	4.230	3.810	3.960	17,005	+0.06(+1.54%)
Aug 02, 2023	4.090	4.102	3.740	3.900	12,910	-0.07(-1.76%)
Aug 01, 2023	3.560	4.316	3.560	3.970	78,101	+0.33(+9.07%)
Jul 31, 2023	3.640	3.810	3.550	3.640	19,288	-0.02(-0.55%)
Jul 28, 2023	3.680	3.800	3.560	3.660	70,251	-0.06(-1.61%)
Jul 27, 2023	4.080	4.133	3.610	3.720	32,531	-0.14(-3.63%)
Jul 26, 2023	4.000	4.072	3.590	3.860	26,993	-0.21(-5.16%)
Jul 25, 2023	4.160	4.275	3.900	4.070	57,107	-0.24(-5.57%)
Jul 24, 2023	4.590	4.720	4.150	4.310	82,335	-0.40(-8.49%)
Jul 21, 2023	4.760	4.940	4.710	4.710	52,832	-0.06(-1.26%)
Jul 20, 2023	5.060	5.072	4.560	4.770	63,490	-0.33(-6.47%)
Jul 19, 2023	4.950	5.340	4.760	5.100	76,420	+0.01(+0.20%)
Jul 18, 2023	4.750	5.190	4.740	5.090	72,974	+0.13(+2.62%)
Jul 17, 2023	5.100	5.400	4.735	4.960	241,434	-0.67(-11.90%)
Jul 14, 2023	4.750	6.950	4.720	5.630	3,097,175	+0.88(+18.53%)
Jul 13, 2023	4.420	5.970	4.372	4.750	902,694	-1.00(-17.39%)
Jul 12, 2023	3.890	8.700	3.860	5.750	14,797,941	+2.04(+54.99%)
Jul 11, 2023	2.730	4.240	2.730	3.710	1,956,416	+0.96(+34.91%)
Jul 10, 2023	2.620	2.790	2.620	2.750	17,258	+0.00(+0.00%)
Jul 07, 2023	2.670	2.830	2.670	2.750	11,231	+0.04(+1.66%)
Jul 06, 2023	2.900	2.900	2.600	2.705	32,604	-0.19(-6.40%)
Jul 05, 2023	2.480	2.900	2.480	2.890	96,303	+0.36(+14.23%)