Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2021	178.20	180.08	150.30	157.50	7,337	-7.50(-4.55%)
May 28, 2021	157.80	210.34	154.65	165.00	28,571	+17.85(+12.13%)
May 27, 2021	144.00	157.50	142.97	147.15	10,021	+9.90(+7.21%)
May 26, 2021	127.20	144.00	126.15	137.25	7,630	+11.10(+8.80%)
May 25, 2021	129.90	133.32	126.15	126.15	1,013	-3.60(-2.77%)
May 24, 2021	129.84	133.54	129.45	129.75	754	-3.75(-2.81%)
May 21, 2021	132.91	137.53	132.15	133.50	447	-0.45(-0.34%)
May 20, 2021	133.50	137.25	132.15	133.95	790	+1.20(+0.90%)
May 19, 2021	132.00	138.75	132.00	132.75	1,881	+6.45(+5.11%)
May 18, 2021	128.85	136.41	126.15	126.30	518	-2.70(-2.09%)
May 17, 2021	130.80	140.85	127.65	129.00	2,737	-2.25(-1.71%)
May 14, 2021	136.50	142.65	130.50	131.25	1,857	+0.00(+0.00%)
May 13, 2021	136.50	146.25	131.25	131.25	2,720	-3.60(-2.67%)
May 12, 2021	130.05	146.25	129.00	134.85	1,969	+3.75(+2.86%)
May 11, 2021	134.70	146.81	131.10	131.10	780	-4.95(-3.64%)
May 10, 2021	145.35	145.35	129.75	136.05	862	-7.95(-5.52%)
May 07, 2021	140.85	150.00	140.85	144.00	2,220	+11.25(+8.47%)
May 06, 2021	174.30	174.30	124.65	132.75	4,778	-36.00(-21.33%)
May 05, 2021	166.50	176.79	166.50	168.75	489	-1.65(-0.97%)
May 04, 2021	170.40	170.40	170.40	170.40	66	+0.00(+0.00%)
May 03, 2021	168.74	170.46	168.74	170.40	227	+5.40(+3.27%)
Apr 30, 2021	173.85	180.45	165.00	165.00	593	-11.40(-6.46%)
Apr 29, 2021	183.30	183.75	176.40	176.40	482	-3.60(-2.00%)
Apr 28, 2021	184.50	184.50	180.00	180.00	167	-4.50(-2.44%)
Apr 27, 2021	193.50	196.50	183.75	184.50	577	-4.80(-2.54%)
Apr 26, 2021	188.85	191.25	184.62	189.30	220	+4.80(+2.60%)
Apr 23, 2021	186.60	189.30	179.19	184.50	533	+6.00(+3.36%)
Apr 22, 2021	183.75	184.50	178.20	178.50	358	-1.50(-0.83%)
Apr 21, 2021	182.40	189.90	180.00	180.00	403	-3.60(-1.96%)
Apr 20, 2021	181.50	190.35	181.50	183.60	314	-0.15(-0.08%)
Apr 19, 2021	182.79	183.75	181.50	183.75	142	-2.55(-1.37%)
Apr 16, 2021	188.10	190.64	181.51	186.30	260	+4.20(+2.31%)
Apr 15, 2021	187.35	191.10	181.50	182.10	142	+1.35(+0.75%)
Apr 14, 2021	180.45	198.60	180.30	180.75	714	-1.65(-0.90%)
Apr 13, 2021	187.50	201.75	180.15	182.40	1,059	-9.60(-5.00%)
Apr 12, 2021	191.40	199.88	191.40	192.00	238	-6.45(-3.25%)
Apr 09, 2021	207.75	207.75	193.90	198.45	673	-10.05(-4.82%)
Apr 08, 2021	203.10	208.50	195.15	208.50	1,139	+13.50(+6.92%)
Apr 07, 2021	194.85	203.10	194.85	195.00	266	+3.00(+1.56%)
Apr 06, 2021	198.75	207.32	192.00	192.00	458	-6.00(-3.03%)
Apr 05, 2021	199.65	207.75	192.00	198.00	62	-7.05(-3.44%)
Apr 01, 2021	198.75	207.75	193.01	205.05	440	+20.55(+11.14%)
Mar 31, 2021	192.45	204.90	183.75	184.50	470	-14.85(-7.45%)
Mar 30, 2021	187.50	199.35	177.76	199.35	1,193	+4.65(+2.39%)
Mar 29, 2021	202.04	202.04	180.00	194.70	452	-8.74(-4.30%)
Mar 26, 2021	209.25	210.00	200.18	203.44	173	-9.56(-4.49%)
Mar 25, 2021	213.75	216.00	201.28	213.00	372	-3.16(-1.46%)
Mar 24, 2021	216.90	218.25	213.75	216.16	331	+0.76(+0.35%)
Mar 23, 2021	213.00	219.60	210.00	215.40	1,026	+9.00(+4.36%)
Mar 22, 2021	203.55	213.20	203.55	206.40	188	+2.40(+1.18%)
Mar 19, 2021	197.40	210.00	196.50	204.00	940	+6.45(+3.26%)
Mar 18, 2021	201.00	206.85	196.50	197.55	714	-3.30(-1.64%)
Mar 17, 2021	203.10	206.97	198.75	200.85	1,532	+1.50(+0.75%)
Mar 16, 2021	202.80	211.65	199.03	199.35	361	-1.95(-0.97%)
Mar 15, 2021	207.38	222.00	200.47	201.30	1,698	-10.05(-4.75%)
Mar 12, 2021	208.50	218.41	208.50	211.35	360	-3.75(-1.74%)
Mar 11, 2021	222.15	222.15	199.95	215.10	282	+0.90(+0.42%)
Mar 10, 2021	222.15	222.15	214.12	214.20	177	-3.90(-1.79%)
Mar 09, 2021	211.49	222.15	206.63	218.10	692	+0.75(+0.35%)
Mar 08, 2021	195.46	217.50	195.46	217.35	352	+12.22(+5.96%)
Mar 05, 2021	198.60	205.12	197.10	205.12	180	+2.62(+1.30%)
Mar 04, 2021	217.65	224.43	202.50	202.50	1,267	-15.90(-7.28%)
Mar 03, 2021	224.40	228.90	217.65	218.40	1,274	-6.00(-2.67%)
Mar 02, 2021	234.00	240.00	224.40	224.40	764	-4.35(-1.90%)
Mar 01, 2021	222.00	239.25	222.00	228.75	2,692	+5.10(+2.28%)
Feb 26, 2021	226.35	230.85	223.65	223.65	213	-3.30(-1.45%)
Feb 25, 2021	234.30	242.32	224.25	226.95	571	-7.20(-3.07%)
Feb 24, 2021	235.12	235.12	234.15	234.15	37	+8.22(+3.64%)
Feb 23, 2021	226.50	238.95	224.40	225.93	633	-9.05(-3.85%)
Feb 22, 2021	231.00	237.75	228.30	234.97	441	-1.58(-0.67%)
Feb 19, 2021	226.50	246.53	226.50	236.55	660	+5.85(+2.54%)
Feb 18, 2021	233.85	233.85	229.50	230.70	85	-6.30(-2.66%)
Feb 17, 2021	227.25	237.30	227.25	237.00	149	+0.00(+0.00%)
Feb 16, 2021	242.40	243.00	229.35	237.00	579	+3.60(+1.54%)
Feb 12, 2021	234.75	240.00	228.28	233.40	220	+6.60(+2.91%)
Feb 11, 2021	240.00	240.75	225.75	226.80	964	-13.05(-5.44%)
Feb 10, 2021	244.05	255.00	236.25	239.85	1,004	-3.90(-1.60%)
Feb 09, 2021	243.30	262.50	243.30	243.75	1,451	+8.25(+3.50%)
Feb 08, 2021	263.10	263.25	233.70	235.50	1,680	-24.60(-9.46%)
Feb 05, 2021	262.50	269.85	260.10	260.10	793	-3.90(-1.48%)
Feb 04, 2021	269.10	269.70	261.75	264.00	579	+0.90(+0.34%)
Feb 03, 2021	261.45	264.30	258.75	263.10	74	-0.60(-0.23%)
Feb 02, 2021	266.40	267.90	261.30	263.70	435	+1.65(+0.63%)
Feb 01, 2021	274.05	274.05	262.05	262.05	214	-7.80(-2.89%)
Jan 29, 2021	262.50	269.85	259.20	269.85	320	+3.60(+1.35%)
Jan 28, 2021	266.25	266.25	266.25	266.25	28	+7.50(+2.90%)
Jan 27, 2021	260.55	268.73	258.75	258.75	397	-8.10(-3.04%)
Jan 26, 2021	276.90	277.20	264.15	266.85	636	-4.05(-1.50%)
Jan 25, 2021	270.90	277.41	270.90	270.90	104	-2.10(-0.77%)
Jan 22, 2021	265.05	273.00	264.90	273.00	166	+1.50(+0.55%)
Jan 21, 2021	273.75	275.70	271.50	271.50	217	+1.65(+0.61%)
Jan 20, 2021	270.00	270.36	263.40	269.85	220	+0.45(+0.17%)
Jan 19, 2021	263.40	270.00	262.95	269.40	139	+4.20(+1.58%)
Jan 15, 2021	270.00	270.00	262.50	265.20	3,353	-2.55(-0.95%)
Jan 14, 2021	267.00	273.75	255.00	267.75	231	+8.10(+3.12%)
Jan 13, 2021	277.35	277.35	259.65	259.65	59	-11.85(-4.36%)
Jan 12, 2021	268.05	271.95	268.05	271.50	265	+1.50(+0.56%)
Jan 11, 2021	264.75	270.00	264.75	270.00	106	+3.75(+1.41%)
Jan 08, 2021	259.80	269.70	259.80	266.25	413	+0.45(+0.17%)
Jan 07, 2021	259.50	270.00	258.75	265.80	253	-6.15(-2.26%)
Jan 06, 2021	259.53	281.70	258.13	271.95	145	+1.95(+0.72%)
Jan 05, 2021	276.45	276.45	266.10	270.00	63	+2.55(+0.95%)
Jan 04, 2021	272.25	274.50	264.00	267.45	695	-6.45(-2.35%)
Dec 31, 2020		273.90	273.90	273.90	197	+15.15(+5.86%)
Dec 30, 2020	258.75	264.71	252.75	258.75	197	-1.73(-0.66%)
Dec 29, 2020	266.25	266.25	260.48	260.48	261	-0.52(-0.20%)
Dec 28, 2020	261.15	263.70	255.97	261.00	1,214	+8.40(+3.33%)
Dec 24, 2020	258.75	265.90	245.25	252.60	766	-14.40(-5.39%)
Dec 23, 2020	266.25	267.75	241.50	267.00	272	-1.20(-0.45%)
Dec 22, 2020	263.25	273.00	263.25	268.20	1,964	+1.95(+0.73%)
Dec 21, 2020	265.92	276.35	262.50	266.25	354	-3.75(-1.39%)
Dec 18, 2020	283.20	283.20	270.00	270.00	1,433	-4.50(-1.64%)
Dec 17, 2020	266.25	278.25	255.60	274.50	8,034	+10.50(+3.98%)
Dec 16, 2020	274.43	274.43	256.95	264.00	837	+3.00(+1.15%)
Dec 15, 2020	268.01	271.88	249.10	261.00	1,566	-9.00(-3.33%)
Dec 14, 2020	270.90	273.00	258.82	270.00	2,777	+8.25(+3.15%)
Dec 11, 2020	263.10	266.62	250.35	261.75	520	+0.75(+0.29%)
Dec 10, 2020	261.45	268.65	250.35	261.00	870	+6.60(+2.59%)
Dec 09, 2020	263.40	268.05	232.50	254.40	2,687	-8.10(-3.09%)
Dec 08, 2020	252.75	265.65	252.75	262.50	761	+0.30(+0.11%)
Dec 07, 2020	252.00	265.50	252.00	262.20	530	+8.70(+3.43%)
Dec 04, 2020	249.00	255.00	244.50	253.50	346	+2.25(+0.90%)
Dec 03, 2020	244.80	255.15	241.50	251.25	542	+7.95(+3.27%)
Dec 02, 2020	235.68	244.65	234.07	243.30	269	+3.30(+1.38%)
Dec 01, 2020	231.00	240.00	231.00	240.00	861	+1.50(+0.63%)
Nov 30, 2020	242.62	242.62	233.34	238.50	641	-3.45(-1.43%)
Nov 27, 2020	240.00	241.95	237.00	241.95	246	+1.95(+0.81%)
Nov 25, 2020	239.85	240.00	235.57	240.00	260	+2.10(+0.88%)
Nov 24, 2020	238.50	240.00	225.00	237.90	629	-1.50(-0.63%)
Nov 23, 2020	236.55	241.20	236.25	239.40	361	+5.25(+2.24%)
Nov 20, 2020	227.10	238.50	227.10	234.15	3,280	+9.90(+4.41%)
Nov 19, 2020	234.75	238.50	222.00	224.25	3,532	-6.90(-2.99%)
Nov 18, 2020	230.85	238.50	225.60	231.15	604	+7.05(+3.15%)
Nov 17, 2020	235.95	240.07	219.29	224.10	2,567	-11.40(-4.84%)
Nov 16, 2020	252.00	255.90	235.50	235.50	2,075	-9.45(-3.86%)
Nov 13, 2020	261.14	261.14	243.07	244.95	2,253	-9.45(-3.71%)
Nov 12, 2020	259.05	261.60	241.80	254.40	2,101	-4.50(-1.74%)
Nov 11, 2020	255.60	265.35	252.00	258.90	2,098	+2.10(+0.82%)
Nov 10, 2020	262.20	262.50	254.10	256.80	1,697	-2.70(-1.04%)
Nov 09, 2020	250.68	271.05	250.68	259.50	467	+0.60(+0.23%)
Nov 06, 2020	258.90	267.00	255.82	258.90	393	-2.85(-1.09%)
Nov 05, 2020	266.70	271.35	258.00	261.75	524	-10.05(-3.70%)
Nov 04, 2020	263.40	272.40	240.15	271.80	5,596	+2.85(+1.06%)
Nov 03, 2020	262.50	272.70	254.18	268.95	2,887	+7.05(+2.69%)
Nov 02, 2020	237.75	269.85	237.75	261.90	660	-6.60(-2.46%)
Oct 30, 2020	247.50	268.50	247.50	268.50	233	+6.00(+2.29%)
Oct 29, 2020	249.75	262.50	249.75	262.50	138	+3.75(+1.45%)
Oct 28, 2020	255.00	262.35	252.00	258.75	182	-7.50(-2.82%)
Oct 27, 2020	251.78	266.25	251.78	266.25	308	+9.75(+3.80%)
Oct 26, 2020	248.85	259.95	240.75	256.50	1,044	+8.93(+3.61%)
Oct 23, 2020	247.57	247.57	247.57	247.57	60	-4.88(-1.93%)
Oct 22, 2020	236.55	255.00	236.55	252.45	234	-1.95(-0.77%)
Oct 21, 2020	242.55	254.85	236.25	254.40	597	+11.85(+4.89%)
Oct 20, 2020	246.30	246.30	236.25	242.55	224	+0.75(+0.31%)
Oct 19, 2020	240.75	241.80	239.25	241.80	127	+0.45(+0.19%)
Oct 16, 2020	244.95	244.95	236.25	241.35	5,813	-1.80(-0.74%)
Oct 15, 2020	237.75	243.15	236.25	243.15	105	+4.50(+1.89%)
Oct 14, 2020	241.20	245.55	232.50	238.65	3,890	+0.45(+0.19%)
Oct 13, 2020	234.45	240.75	234.45	238.20	238	-0.30(-0.13%)
Oct 12, 2020	239.85	246.15	235.95	238.50	533	-5.19(-2.13%)
Oct 09, 2020	238.65	243.75	232.50	243.69	2,180	+6.54(+2.76%)
Oct 08, 2020	232.50	240.00	232.50	237.15	9,987	+3.45(+1.48%)
Oct 07, 2020	232.65	235.20	231.15	233.70	4,443	-3.38(-1.42%)
Oct 06, 2020	234.45	237.40	234.00	237.07	174	+0.67(+0.29%)
Oct 05, 2020	238.05	240.43	234.00	236.40	874	+4.50(+1.94%)
Oct 02, 2020	231.00	243.22	230.25	231.90	5,426	-3.97(-1.69%)
Oct 01, 2020	234.94	239.70	229.57	235.88	4,783	+1.72(+0.74%)
Sep 30, 2020	232.50	238.95	230.70	234.15	2,453	+2.40(+1.04%)
Sep 29, 2020	233.25	253.95	230.40	231.75	4,829	-3.90(-1.65%)
Sep 28, 2020	247.65	269.25	232.65	235.65	13,955	-13.42(-5.39%)
Sep 25, 2020	246.30	252.77	246.00	249.07	1,760	+3.07(+1.25%)
Sep 24, 2020	247.95	253.95	245.55	246.00	1,494	-1.65(-0.67%)
Sep 23, 2020	255.30	261.18	247.65	247.65	618	-6.90(-2.71%)
Sep 22, 2020	258.90	258.90	252.30	254.55	1,435	-3.45(-1.34%)
Sep 21, 2020	247.95	258.00	245.10	258.00	1,636	+4.35(+1.71%)
Sep 18, 2020	261.75	270.00	244.50	253.65	9,680	-4.20(-1.63%)
Sep 17, 2020	250.35	265.20	250.35	257.85	872	+2.25(+0.88%)
Sep 16, 2020	260.70	261.90	252.33	255.60	1,375	+0.00(+0.00%)
Sep 15, 2020	267.00	267.00	251.18	255.60	16,186	-1.50(-0.58%)
Sep 14, 2020	255.60	265.35	253.65	257.10	2,707	+1.80(+0.71%)
Sep 11, 2020	256.65	265.65	249.30	255.30	673	-0.75(-0.29%)
Sep 10, 2020	255.75	272.85	255.60	256.05	1,661	+0.90(+0.35%)
Sep 09, 2020	245.55	262.35	238.95	255.15	4,157	+7.05(+2.84%)
Sep 08, 2020	242.10	250.50	232.65	248.10	11,764	+5.70(+2.35%)
Sep 04, 2020	246.45	251.55	241.50	242.40	2,613	-1.50(-0.62%)
Sep 03, 2020	247.50	251.11	240.00	243.90	2,818	+1.20(+0.49%)
Sep 02, 2020	237.00	247.35	237.00	242.70	2,097	+4.05(+1.70%)
Sep 01, 2020	244.50	253.50	228.75	238.65	16,845	-3.00(-1.24%)
Aug 31, 2020	238.20	243.00	237.75	241.65	10,823	-0.60(-0.25%)
Aug 28, 2020	243.30	254.25	229.80	242.25	15,466	-5.10(-2.06%)
Aug 27, 2020	255.00	256.27	240.00	247.35	6,748	-4.80(-1.90%)
Aug 26, 2020	277.05	277.05	249.15	252.15	1,519	-11.10(-4.22%)
Aug 25, 2020	247.95	266.70	237.00	263.25	6,716	+12.90(+5.15%)
Aug 24, 2020	262.35	298.35	250.12	250.35	5,293	-16.05(-6.02%)
Aug 21, 2020	274.50	283.80	260.55	266.40	9,280	-5.40(-1.99%)
Aug 20, 2020	249.60	285.00	249.60	271.80	19,806	+15.15(+5.90%)
Aug 19, 2020	238.50	262.05	238.50	256.65	13,434	+12.60(+5.16%)
Aug 18, 2020	249.60	254.70	239.40	244.05	5,756	-1.50(-0.61%)
Aug 17, 2020	256.95	256.95	234.15	245.55	7,144	-11.55(-4.49%)
Aug 14, 2020	255.00	268.50	244.12	257.10	11,533	+2.25(+0.88%)
Aug 13, 2020	257.70	259.12	246.68	254.85	10,645	-6.90(-2.64%)
Aug 12, 2020	250.05	269.70	235.65	261.75	20,878	+21.45(+8.93%)
Aug 11, 2020	250.35	250.50	235.95	240.30	14,096	-4.35(-1.78%)
Aug 10, 2020	261.00	262.05	232.50	244.65	39,446	-25.35(-9.39%)