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 (%)
Sep 30, 2022 10.20 10.95 9.750 10.50 1,151 +0.30(+2.97%)
Sep 29, 2022 10.20 10.65 10.20 10.20 937 -0.45(-4.21%)
Sep 28, 2022 10.80 10.80 10.21 10.65 2,820 +0.08(+0.74%)
Sep 27, 2022 11.40 11.55 9.750 10.57 3,610 -0.68(-6.05%)
Sep 26, 2022 10.35 11.55 10.35 11.25 1,210 -0.29(-2.55%)
Sep 23, 2022 10.90 11.55 10.05 11.54 3,637 +1.23(+11.94%)
Sep 22, 2022 12.15 12.28 10.05 10.31 3,291 -1.94(-15.85%)
Sep 21, 2022 12.28 12.28 11.25 12.25 1,355 +0.70(+6.08%)
Sep 20, 2022 12.00 12.60 11.40 11.55 3,521 -0.95(-7.58%)
Sep 19, 2022 12.75 12.75 12.45 12.50 384 -0.10(-0.80%)
Sep 16, 2022 13.05 13.34 12.04 12.60 1,037 -0.18(-1.39%)
Sep 15, 2022 12.75 13.35 12.71 12.78 3,160 +0.03(+0.21%)
Sep 14, 2022 12.90 13.49 12.75 12.75 1,950 +0.00(+0.00%)
Sep 13, 2022 13.43 13.44 12.75 12.75 1,665 -0.67(-5.02%)
Sep 12, 2022 12.91 14.05 12.77 13.42 2,416 +0.66(+5.16%)
Sep 09, 2022 13.50 13.85 12.77 12.77 1,452 -0.29(-2.20%)
Sep 08, 2022 13.49 13.49 12.75 13.05 1,264 -0.07(-0.53%)
Sep 07, 2022 12.86 13.20 12.15 13.12 969 +0.37(+2.91%)
Sep 06, 2022 13.50 13.50 12.44 12.75 2,318 -0.18(-1.39%)
Sep 02, 2022 12.89 13.49 12.75 12.93 1,717 +0.04(+0.33%)
Sep 01, 2022 12.00 12.90 12.00 12.89 1,783 +0.15(+1.14%)
Aug 31, 2022 12.75 12.75 12.00 12.74 2,416 +0.35(+2.85%)
Aug 30, 2022 12.45 12.75 12.02 12.39 1,606 -0.06(-0.48%)
Aug 29, 2022 12.91 13.35 12.45 12.45 2,681 -0.45(-3.49%)
Aug 26, 2022 13.95 14.10 12.75 12.90 2,097 -1.09(-7.78%)
Aug 25, 2022 13.43 14.25 13.20 13.99 1,561 +0.49(+3.62%)
Aug 24, 2022 13.50 13.50 12.90 13.50 1,446 -0.45(-3.22%)
Aug 23, 2022 13.50 14.40 13.50 13.95 2,216 -0.00(-0.01%)
Aug 22, 2022 13.65 14.25 13.50 13.95 4,947 -0.30(-2.11%)
Aug 19, 2022 14.50 14.70 13.61 14.25 3,143 -0.03(-0.22%)
Aug 18, 2022 14.10 14.55 13.80 14.28 2,385 -0.24(-1.64%)
Aug 17, 2022 14.23 14.55 13.88 14.52 2,468 +0.47(+3.33%)
Aug 16, 2022 14.70 14.70 13.80 14.05 3,264 -0.65(-4.41%)
Aug 15, 2022 14.40 14.84 14.25 14.70 5,145 +0.45(+3.16%)
Aug 12, 2022 14.40 14.40 13.57 14.25 1,791 -0.15(-1.02%)
Aug 11, 2022 14.85 14.84 13.65 14.40 6,193 -0.22(-1.49%)
Aug 10, 2022 13.95 14.61 13.86 14.61 6,459 +0.93(+6.83%)
Aug 09, 2022 13.20 13.94 13.14 13.68 7,199 +0.91(+7.17%)
Aug 08, 2022 13.65 13.95 12.50 12.77 9,879 -0.32(-2.45%)
Aug 05, 2022 13.50 13.95 12.50 13.09 4,845 -0.26(-1.98%)
Aug 04, 2022 13.79 13.95 13.05 13.35 3,332 -0.44(-3.16%)
Aug 03, 2022 13.65 13.80 13.12 13.79 2,320 +0.66(+5.02%)
Aug 02, 2022 13.50 13.50 12.75 13.13 3,405 -0.07(-0.56%)
Aug 01, 2022 13.72 13.86 12.90 13.20 1,992 -0.15(-1.12%)
Jul 29, 2022 13.65 13.86 12.90 13.35 4,895 -0.22(-1.61%)
Jul 28, 2022 12.45 13.78 12.45 13.57 3,592 +0.89(+7.04%)
Jul 27, 2022 13.50 14.13 11.55 12.68 8,647 -0.64(-4.81%)
Jul 26, 2022 13.50 14.25 12.91 13.32 6,371 -0.71(-5.05%)
Jul 25, 2022 12.90 14.05 12.30 14.03 18,771 +1.87(+15.35%)
Jul 22, 2022 12.11 12.60 11.25 12.16 8,024 +1.03(+9.26%)
Jul 21, 2022 13.05 13.05 10.88 11.13 27,970 -0.48(-4.15%)
Jul 20, 2022 12.00 12.00 10.99 11.61 5,013 -0.09(-0.76%)
Jul 19, 2022 12.08 12.22 10.65 11.70 21,513 -0.30(-2.51%)
Jul 18, 2022 12.00 12.30 11.25 12.00 8,056 +0.49(+4.26%)
Jul 15, 2022 13.35 13.50 10.86 11.51 11,635 -1.85(-13.87%)
Jul 14, 2022 12.94 13.49 12.45 13.36 3,643 +0.00(+0.01%)
Jul 13, 2022 13.80 13.80 12.46 13.36 4,181 -0.36(-2.64%)
Jul 12, 2022 13.95 13.95 13.50 13.72 4,372 +0.22(+1.67%)
Jul 11, 2022 15.75 15.75 12.19 13.50 35,580 -3.00(-18.18%)
Jul 08, 2022 15.90 16.80 15.00 16.50 10,139 +1.20(+7.84%)
Jul 07, 2022 14.40 16.05 14.45 15.30 4,786 +0.77(+5.33%)
Jul 06, 2022 15.75 15.75 13.50 14.53 5,375 -0.47(-3.16%)
Jul 05, 2022 13.65 15.75 13.50 15.00 16,225 +1.56(+11.57%)
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.