Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	36.00	36.00	33.45	34.35	6,153	-0.45(-1.29%)
Nov 30, 2021	35.40	36.00	34.05	34.80	6,812	-0.90(-2.52%)
Nov 29, 2021	37.05	41.25	34.50	35.70	31,176	+1.05(+3.03%)
Nov 26, 2021	34.80	36.10	33.60	34.65	5,818	-0.90(-2.53%)
Nov 24, 2021	35.70	37.95	34.95	35.55	8,260	-0.15(-0.42%)
Nov 23, 2021	34.50	36.90	34.50	35.70	4,063	+1.65(+4.85%)
Nov 22, 2021	36.75	37.05	32.25	34.05	38,711	-2.85(-7.72%)
Nov 19, 2021	37.05	37.50	36.15	36.90	4,409	+0.45(+1.23%)
Nov 18, 2021	40.80	37.05	36.27	36.45	8,624	-4.05(-10.00%)
Nov 17, 2021	42.00	43.05	40.50	40.50	4,387	-2.25(-5.26%)
Nov 16, 2021	44.55	46.80	42.75	42.75	5,541	-1.95(-4.36%)
Nov 15, 2021	46.05	47.25	44.25	44.70	8,943	-1.20(-2.61%)
Nov 12, 2021	46.95	46.95	44.70	45.90	5,302	-1.35(-2.86%)
Nov 11, 2021	46.50	47.85	45.15	47.25	4,738	+1.20(+2.61%)
Nov 10, 2021	46.95			46.05	11,136	-1.50(-3.15%)
Nov 09, 2021	50.25	50.25	46.35	47.55	14,468	-1.65(-3.35%)
Nov 08, 2021	48.00	50.10	47.40	49.20	3,948	+1.50(+3.14%)
Nov 05, 2021	48.00	50.85	47.40	47.70	3,220	+0.15(+0.32%)
Nov 04, 2021	48.00	48.75	46.95	47.55	6,581	+0.30(+0.63%)
Nov 03, 2021	45.30	48.75	45.30	47.25	2,076	+1.35(+2.94%)
Nov 02, 2021	47.25	47.85	45.15	45.90	3,670	-0.60(-1.29%)
Nov 01, 2021	45.00	48.52	45.75	46.50	4,180	+1.80(+4.03%)
Oct 29, 2021	44.85	45.60	43.95	44.70	2,589	-0.45(-1.00%)
Oct 28, 2021	45.15	47.20	44.55	45.15	3,481	-0.30(-0.66%)
Oct 27, 2021	45.75	47.10	43.65	45.45	3,574	-0.60(-1.30%)
Oct 26, 2021	46.50			46.05	3,588	-0.75(-1.60%)
Oct 25, 2021	46.65	48.49	45.75	46.80	3,542	-0.45(-0.95%)
Oct 22, 2021	49.05	49.42	45.90	47.25	29,139	-2.25(-4.55%)
Oct 21, 2021	51.75	52.65	48.15	49.50	18,157	-2.25(-4.35%)
Oct 20, 2021	50.25	53.10	48.90	51.75	7,742	+1.80(+3.60%)
Oct 19, 2021	47.40	50.40	46.65	49.95	3,651	+3.30(+7.07%)
Oct 18, 2021	47.85	47.86	45.75	46.65	5,078	-1.50(-3.12%)
Oct 15, 2021	49.35	49.80	47.70	48.15	4,510	-1.27(-2.58%)
Oct 14, 2021	50.85	50.85	48.45	49.42	5,275	-0.08(-0.15%)
Oct 13, 2021	48.75	50.85	46.65	49.50	6,061	+1.35(+2.80%)
Oct 12, 2021	48.00	50.64	47.10	48.15	2,378	+0.15(+0.31%)
Oct 11, 2021	47.40	49.20	46.50	48.00	2,697	+0.60(+1.27%)
Oct 08, 2021	47.70	48.15	46.50	47.40	4,110	+0.30(+0.64%)
Oct 07, 2021	46.35	48.23	45.63	47.10	4,087	+0.45(+0.96%)
Oct 06, 2021	48.30	48.38	45.75	46.65	2,530	-1.65(-3.42%)
Oct 05, 2021	50.85	50.85	47.70	48.30	3,950	-2.55(-5.01%)
Oct 04, 2021	51.60	52.80	49.50	50.85	3,562	-0.15(-0.29%)