Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	55.05	57.75	53.85	57.75	9,342	+3.15(+5.77%)
Aug 30, 2021	57.15	57.75	54.45	54.60	12,497	-3.15(-5.45%)
Aug 27, 2021	52.50	58.20	51.15	57.75	25,606	+6.45(+12.57%)
Aug 26, 2021	53.70	54.60	50.70	51.30	11,181	-2.40(-4.47%)
Aug 25, 2021	49.35	54.75	49.20	53.70	21,534	+4.50(+9.15%)
Aug 24, 2021	51.75	53.25	48.75	49.20	15,700	-3.00(-5.75%)
Aug 23, 2021	49.05	52.50	47.85	52.20	18,242	+3.30(+6.75%)
Aug 20, 2021	45.00	50.40	44.40	48.90	24,063	+3.30(+7.24%)
Aug 19, 2021	46.95	49.20	45.14	45.60	34,667	-1.35(-2.88%)
Aug 18, 2021	49.65	52.35	46.65	46.95	34,299	-3.45(-6.85%)
Aug 17, 2021	49.20	52.48	46.80	50.40	51,283	+0.15(+0.30%)
Aug 16, 2021	49.20	50.70	43.80	50.25	50,583	+0.45(+0.90%)
Aug 13, 2021	54.60	55.80	48.15	49.80	99,111	-10.05(-16.79%)
Aug 12, 2021	54.90	73.50	54.75	59.85	368,553	+4.50(+8.13%)
Aug 11, 2021	59.70	59.70	52.50	55.35	101,539	-3.15(-5.38%)
Aug 10, 2021	61.50	61.50	55.50	58.50	46,111	-1.50(-2.50%)
Aug 09, 2021	64.20	65.25	59.40	60.00	63,242	-5.10(-7.83%)
Aug 06, 2021	66.75	66.75	63.45	65.10	37,861	-0.90(-1.36%)
Aug 05, 2021	65.25	67.50	64.35	66.00	22,576	-0.45(-0.68%)
Aug 04, 2021	69.00	69.00	65.25	66.45	14,184	-2.40(-3.49%)
Aug 03, 2021	72.00	72.75	66.75	68.85	31,040	-3.00(-4.18%)
Aug 02, 2021	72.75	75.00	71.25	71.85	15,742	+0.45(+0.63%)
Jul 30, 2021	73.50	73.50	70.80	71.40	9,534	+0.15(+0.21%)
Jul 29, 2021	71.25	75.90	70.50	71.25	25,801	-0.75(-1.04%)
Jul 28, 2021	69.90	81.60	68.25	72.00	87,027	-0.30(-0.41%)
Jul 27, 2021	68.70	76.35	63.90	72.30	19,576	+2.40(+3.43%)
Jul 26, 2021	71.10	74.55	67.45	69.90	15,756	-4.50(-6.05%)
Jul 23, 2021	78.60	79.65	73.20	74.40	16,844	-4.20(-5.34%)
Jul 22, 2021	85.80	88.20	76.35	78.60	35,301	-10.35(-11.64%)
Jul 21, 2021	93.00	93.00	86.25	88.95	23,875	-0.45(-0.50%)
Jul 20, 2021	101.85	103.65	87.25	89.40	41,124	-11.10(-11.04%)
Jul 19, 2021	116.10	231.00	97.95	100.50	300,901	-10.20(-9.21%)
Jul 16, 2021	109.05	118.50	101.25	110.70	6,021	+11.55(+11.65%)
Jul 15, 2021	110.70	116.85	95.85	99.15	8,472	-3.00(-2.94%)
Jul 14, 2021	119.25	128.10	102.15	102.15	2,006	-19.20(-15.82%)
Jul 13, 2021	124.05	125.70	119.40	121.35	616	-0.70(-0.57%)
Jul 12, 2021	121.50	124.35	117.00	122.05	1,165	+0.40(+0.33%)
Jul 09, 2021	123.75	126.30	118.50	121.65	1,333	-3.45(-2.76%)
Jul 08, 2021	127.50	133.50	123.75	125.10	636	-8.40(-6.29%)
Jul 07, 2021	123.00	133.50	115.50	133.50	3,637	+10.05(+8.14%)
Jul 06, 2021	124.20	127.20	121.60	123.45	830	+0.30(+0.24%)
Jul 02, 2021	123.60	124.80	120.75	123.15	1,050	-0.30(-0.24%)
Jul 01, 2021	121.95	125.70	121.95	123.45	494	+1.20(+0.98%)
Jun 30, 2021	124.50	124.50	122.25	122.25	1,276	-3.75(-2.98%)
Jun 29, 2021	130.80	132.89	122.20	126.00	3,112	-5.70(-4.33%)
Jun 28, 2021	127.95	140.85	127.92	131.70	2,264	+4.20(+3.29%)
Jun 25, 2021	136.50	141.75	127.50	127.50	2,671	-10.50(-7.61%)
Jun 24, 2021	128.40	138.00	128.40	138.00	2,554	+9.75(+7.60%)
Jun 23, 2021	129.15	133.05	127.50	128.25	2,362	-0.75(-0.58%)
Jun 22, 2021	130.05	134.55	126.45	129.00	1,939	-1.65(-1.26%)
Jun 21, 2021	129.30	133.35	126.75	130.65	2,350	+2.85(+2.23%)
Jun 18, 2021	134.14	137.78	126.30	127.80	1,111	-5.10(-3.84%)
Jun 17, 2021	140.10	140.10	130.80	132.90	3,778	-8.85(-6.24%)
Jun 16, 2021	149.10	149.10	139.95	141.75	891	-0.90(-0.63%)
Jun 15, 2021	148.20	148.95	137.67	142.65	3,880	-2.70(-1.86%)
Jun 14, 2021	147.15	149.70	141.60	145.35	1,643	+0.75(+0.52%)
Jun 11, 2021	144.75	150.00	142.64	144.60	1,401	+0.30(+0.21%)
Jun 10, 2021	147.75	147.75	135.00	144.30	1,813	-0.90(-0.62%)
Jun 09, 2021	144.00	152.09	144.00	145.20	1,486	-3.45(-2.32%)
Jun 08, 2021	148.80	152.70	145.50	148.65	1,827	+3.15(+2.16%)
Jun 07, 2021	146.10	153.30	143.85	145.50	2,162	+3.60(+2.54%)
Jun 04, 2021	150.00	159.29	141.00	141.90	8,020	-7.95(-5.31%)
Jun 03, 2021	153.75	160.35	146.40	149.85	2,493	-4.65(-3.01%)
Jun 02, 2021	157.50	164.27	153.75	154.50	2,694	-3.00(-1.90%)