Skip to main content

Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 2.480 2.819 2.470 2.530 23,366 -0.05(-1.94%)
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%)
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.