Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	13.20	13.79	12.46	13.44	3,590	+0.39(+3.02%)
Jun 30, 2022	12.60	13.20	12.19	13.05	373	-0.15(-1.11%)
Jun 29, 2022	13.05	14.10	12.33	13.20	1,094	-0.15(-1.15%)
Jun 28, 2022	13.50	13.50	12.75	13.35	1,326	+0.02(+0.16%)
Jun 27, 2022	13.53	13.95	11.85	13.33	3,067	-0.02(-0.16%)
Jun 24, 2022	12.56	14.25	12.56	13.35	2,560	+0.30(+2.31%)
Jun 23, 2022	12.75	14.25	12.15	13.05	5,878	+0.52(+4.18%)
Jun 22, 2022	12.86	12.86	12.22	12.53	2,029	-0.37(-2.88%)
Jun 21, 2022	12.75	13.77	12.45	12.90	5,298	+0.15(+1.15%)
Jun 17, 2022	12.40	12.96	11.70	12.75	3,543	+0.22(+1.80%)
Jun 16, 2022	12.45	13.05	11.70	12.53	3,925	+0.15(+1.22%)
Jun 15, 2022	12.30	12.90	12.00	12.37	1,065	+0.52(+4.42%)
Jun 14, 2022	10.95	12.28	10.95	11.85	4,506	+1.11(+10.29%)
Jun 13, 2022	11.25	11.32	10.43	10.74	2,718	-0.52(-4.62%)
Jun 10, 2022	12.53	13.20	11.27	11.27	1,919	-1.48(-11.65%)
Jun 09, 2022	12.15	13.35	11.89	12.75	3,393	+0.08(+0.64%)
Jun 08, 2022	11.25	13.04	11.25	12.67	4,160	+0.73(+6.12%)
Jun 07, 2022	13.50	13.50	11.88	11.94	4,760	+0.63(+5.56%)
Jun 06, 2022	12.44	12.53	11.16	11.31	2,054	-0.61(-5.12%)
Jun 03, 2022	11.70	12.59	11.70	11.92	2,304	+0.19(+1.65%)
Jun 02, 2022	12.15	12.15	11.51	11.73	782	-0.04(-0.34%)
Jun 01, 2022	12.15	13.34	11.40	11.77	3,296	+0.22(+1.90%)
May 31, 2022	11.85	13.50	11.18	11.55	5,595	+0.18(+1.54%)
May 27, 2022	10.50	11.40	10.50	11.37	1,252	+1.08(+10.52%)
May 26, 2022	10.50	10.77	10.08	10.29	3,935	-0.22(-2.10%)
May 25, 2022	10.08	10.63	10.08	10.51	1,728	+0.02(+0.20%)
May 24, 2022	11.25	11.85	10.20	10.49	2,282	-0.76(-6.75%)
May 23, 2022	11.70	11.70	10.89	11.25	1,068	+0.21(+1.89%)
May 20, 2022	11.11	11.25	10.80	11.04	2,018	-0.34(-2.99%)
May 19, 2022	11.10	11.55	10.79	11.38	1,447	+0.13(+1.16%)
May 18, 2022	11.40	11.84	10.84	11.25	1,465	-0.53(-4.47%)
May 17, 2022	11.88	11.88	11.10	11.78	3,346	+0.74(+6.67%)
May 16, 2022	10.80	11.88	10.80	11.04	1,498	-0.21(-1.87%)
May 13, 2022	10.42	12.30	10.42	11.25	4,268	+0.45(+4.17%)
May 12, 2022	10.35	11.25	9.900	10.80	4,611	+0.45(+4.33%)
May 11, 2022	10.95	11.03	9.750	10.35	4,889	-0.23(-2.17%)
May 10, 2022	11.70	11.74	10.12	10.58	5,521	-1.04(-8.98%)
May 09, 2022	11.70	12.99	11.70	11.62	4,976	-0.36(-3.00%)
May 06, 2022	12.67	13.41	11.70	11.98	10,611	-1.58(-11.62%)
May 05, 2022	12.98	13.90	12.98	13.56	4,690	+0.06(+0.46%)
May 04, 2022	13.23	13.80	13.12	13.50	4,822	-0.07(-0.55%)
May 03, 2022	13.50	13.65	12.78	13.57	1,522	+0.02(+0.13%)