Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.20	17.40	15.18	15.90	7,274	-0.45(-2.75%)
Feb 25, 2022	15.60	16.65	15.83	16.35	1,615	-0.30(-1.79%)
Feb 24, 2022	15.30	16.70	14.40	16.65	7,733	+0.99(+6.31%)
Feb 23, 2022	16.20	16.60	15.32	15.66	8,703	-0.69(-4.22%)
Feb 22, 2022	16.65	16.96	16.20	16.35	6,687	-0.60(-3.54%)
Feb 18, 2022				16.95	0	-0.90(-5.04%)
Feb 17, 2022	18.45	18.45	17.55	17.85	3,415	-0.60(-3.25%)
Feb 16, 2022	18.15	18.60	18.00	18.45	4,145	+0.15(+0.82%)
Feb 15, 2022	18.15	18.60	17.70	18.30	2,879	+0.30(+1.67%)
Feb 14, 2022	17.70	18.30	17.40	18.00	4,712	+0.00(+0.00%)
Feb 11, 2022	18.30	18.45	17.55	18.00	11,584	-0.45(-2.44%)
Feb 10, 2022	18.60	19.05	17.85	18.45	10,569	-0.15(-0.81%)
Feb 09, 2022	18.60	18.60	18.00	18.60	6,350	+0.30(+1.64%)
Feb 08, 2022	18.75	18.75	17.55	18.30	4,431	+0.30(+1.67%)
Feb 07, 2022	17.55	18.43	17.25	18.00	6,809	+0.45(+2.56%)
Feb 04, 2022	18.00	18.60	17.55	17.55	12,130	-0.45(-2.50%)
Feb 03, 2022	17.85			18.00	24,129	+0.00(+0.00%)
Feb 02, 2022	18.30	18.30	17.70	18.00	21,720	+0.00(+0.00%)
Feb 01, 2022	17.40	18.60	17.40	18.00	22,024	-0.60(-3.23%)
Jan 31, 2022	18.00	18.60	17.40	18.60	36,083	+0.90(+5.08%)
Jan 28, 2022	17.25	17.85	17.25	17.70	4,942	+0.15(+0.85%)
Jan 27, 2022	18.30	18.30	17.25	17.55	13,740	-0.45(-2.50%)
Jan 26, 2022	18.00	18.45	17.02	18.00	39,569	-0.30(-1.64%)
Jan 25, 2022	18.45	18.45	17.25	18.30	22,358	-0.15(-0.81%)
Jan 24, 2022	18.75	18.90	16.80	18.45	38,377	-0.90(-4.65%)
Jan 21, 2022	20.25	21.00	19.20	19.35	28,521	-1.80(-8.51%)
Jan 20, 2022	21.30	21.80	20.55	21.15	16,352	+0.15(+0.71%)
Jan 19, 2022	21.45	22.20	20.25	21.00	19,048	-0.75(-3.45%)
Jan 18, 2022	22.35	22.50	21.30	21.75	14,669	-0.30(-1.36%)
Jan 14, 2022				22.05	0	+0.90(+4.26%)
Jan 13, 2022	22.80	23.10	20.55	21.15	27,471	-0.90(-4.08%)
Jan 12, 2022	23.25	23.70	21.90	22.05	25,779	-1.50(-6.37%)
Jan 11, 2022	23.55	24.75	22.80	23.55	29,809	-0.30(-1.26%)
Jan 10, 2022	25.80	25.80	23.40	23.85	60,179	-2.10(-8.09%)
Jan 07, 2022	27.30	28.35	25.65	25.95	135,853	-3.75(-12.63%)
Jan 06, 2022	39.00	39.45	29.70	29.70	3,053,803	+0.30(+1.02%)
Jan 05, 2022	30.15	30.75	28.95	29.40	4,808	-1.05(-3.45%)
Jan 04, 2022	31.50	32.55	30.00	30.45	30,409	+0.45(+1.50%)
Jan 03, 2022	31.35	32.24	30.00	30.00	3,594	+0.30(+1.01%)
Dec 31, 2021	29.70	31.35	29.40	29.70	3,341	-0.23(-0.75%)
Dec 30, 2021	29.56	32.25	29.55	29.93	4,606	+0.38(+1.27%)
Dec 29, 2021	29.70	30.15	29.02	29.55	6,804	-0.30(-1.01%)
Dec 28, 2021	30.15	31.65	29.85	29.85	4,749	-0.75(-2.45%)
Dec 27, 2021	31.35	33.60	30.30	30.60	5,731	-1.20(-3.77%)
Dec 23, 2021	30.60	32.10	30.54	31.80	4,403	+0.90(+2.91%)
Dec 22, 2021	30.90	31.55	30.60	30.90	715	-0.30(-0.96%)
Dec 21, 2021	31.05	31.80	30.60	31.20	2,401	+0.15(+0.48%)
Dec 20, 2021	31.05	31.80	30.30	31.05	7,730	-0.90(-2.82%)
Dec 17, 2021	30.45	33.45	28.65	31.95	5,695	+0.90(+2.90%)
Dec 16, 2021	32.55	32.75	30.75	31.05	3,525	-1.50(-4.61%)
Dec 15, 2021	34.05	34.50	29.40	32.55	12,610	-1.95(-5.65%)
Dec 14, 2021	34.50	35.77	33.90	34.50	2,539	-0.45(-1.29%)
Dec 13, 2021	37.05	37.05	34.50	34.95	3,619	-0.60(-1.69%)
Dec 10, 2021	37.50	37.95	35.25	35.55	2,574	-1.80(-4.82%)
Dec 09, 2021	39.00	39.00	35.84	37.35	2,071	-0.75(-1.97%)
Dec 08, 2021	36.90	39.56	35.85	38.10	5,844	+2.25(+6.28%)
Dec 07, 2021	34.20	36.75	33.75	35.85	8,382	+1.35(+3.91%)
Dec 06, 2021	34.05	35.25	33.30	34.50	3,206	+0.75(+2.22%)
Dec 03, 2021	33.90	36.15	33.75	33.75	5,541	-0.45(-1.32%)
Dec 02, 2021	33.75	35.25	33.75	34.20	2,742	-0.15(-0.44%)