Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	7.500	7.875	7.500	7.575	895	-0.11(-1.39%)
Feb 27, 2023	7.688	7.931	7.681	7.681	2,362	+0.00(+0.00%)
Feb 24, 2023	8.100	8.247	7.203	7.681	6,631	-0.27(-3.38%)
Feb 23, 2023	8.250	8.250	7.800	7.950	1,861	+0.23(+2.91%)
Feb 22, 2023	8.250	8.271	7.650	7.725	2,999	-0.55(-6.62%)
Feb 21, 2023	8.252	8.697	7.667	8.273	5,224	-0.21(-2.44%)
Feb 17, 2023	8.100	8.741	7.800	8.479	3,042	+0.38(+4.69%)
Feb 16, 2023	8.322	8.348	7.800	8.100	5,674	+0.16(+1.98%)
Feb 15, 2023	8.250	8.549	7.650	7.942	8,093	-0.90(-10.16%)
Feb 14, 2023	9.149	9.149	8.552	8.841	3,111	+0.28(+3.26%)
Feb 13, 2023	8.340	9.149	7.500	8.562	16,940	+0.01(+0.14%)
Feb 10, 2023	8.925	9.162	8.550	8.550	9,364	-0.38(-4.20%)
Feb 09, 2023	9.300	9.300	8.636	8.925	3,941	-0.24(-2.67%)
Feb 08, 2023	9.287	9.300	8.700	9.169	13,023	+0.32(+3.66%)
Feb 07, 2023	9.300	9.745	8.845	8.845	7,325	-0.45(-4.89%)
Feb 06, 2023	9.088	9.900	8.633	9.300	12,661	+0.68(+7.83%)
Feb 03, 2023	8.979	9.150	8.625	8.625	4,735	-0.06(-0.67%)
Feb 02, 2023	9.223	9.223	8.625	8.684	6,058	-0.04(-0.50%)
Feb 01, 2023	8.550	9.000	8.258	8.727	8,089	-0.08(-0.89%)
Jan 31, 2023	8.775	8.998	8.267	8.805	7,531	-0.02(-0.17%)
Jan 30, 2023	8.964	9.000	8.550	8.820	4,423	-0.14(-1.61%)
Jan 27, 2023	9.210	9.300	8.250	8.964	12,881	-0.25(-2.67%)
Jan 26, 2023	9.150	9.600	8.640	9.210	9,226	+0.21(+2.32%)
Jan 25, 2023	9.075	9.750	9.000	9.002	6,320	-0.45(-4.75%)
Jan 24, 2023	9.300	9.236	8.550	9.450	14,082	+0.21(+2.24%)
Jan 23, 2023	8.700	10.20	8.634	9.243	43,059	+0.99(+12.04%)
Jan 20, 2023	8.700	8.845	7.667	8.250	9,995	+0.75(+9.98%)
Jan 19, 2023	8.250	8.543	7.502	7.502	5,093	-0.49(-6.08%)
Jan 18, 2023	8.315	8.315	7.652	7.987	4,873	+0.56(+7.58%)
Jan 17, 2023	8.027	8.322	7.412	7.425	14,607	-0.38(-4.81%)
Jan 13, 2023	7.875	8.084	7.351	7.800	10,663	+0.15(+1.96%)
Jan 12, 2023	8.403	8.850	7.350	7.650	4,843	+0.30(+4.06%)
Jan 11, 2023	8.835	9.040	7.203	7.351	8,977	-0.03(-0.39%)
Jan 10, 2023	8.348	8.400	7.368	7.380	5,273	-0.23(-3.02%)
Jan 09, 2023	7.718	8.008	7.354	7.609	8,370	+0.19(+2.61%)
Jan 06, 2023	7.884	7.884	7.050	7.416	1,688	+0.07(+0.90%)
Jan 05, 2023	7.500	7.500	7.200	7.350	2,896	-0.14(-1.92%)
Jan 04, 2023	8.028	8.028	7.272	7.494	2,054	-0.28(-3.65%)
Jan 03, 2023	7.420	8.030	6.920	7.777	5,265	+0.65(+9.13%)
Dec 30, 2022	7.326	8.031	7.068	7.127	5,144	+0.15(+2.13%)
Dec 29, 2022	7.347	7.357	6.903	6.978	4,063	-0.29(-4.02%)
Dec 28, 2022	7.247	7.359	6.903	7.271	1,250	+0.37(+5.32%)
Dec 27, 2022	6.900	7.350	6.900	6.903	2,389	-0.51(-6.86%)
Dec 23, 2022	6.973	7.412	6.900	7.412	2,198	+0.46(+6.56%)
Dec 22, 2022	7.050	7.050	6.902	6.955	1,603	-0.11(-1.55%)
Dec 21, 2022	7.500	7.774	6.975	7.065	5,102	-0.73(-9.41%)
Dec 20, 2022	7.196	7.949	7.196	7.798	2,878	+0.16(+2.06%)
Dec 19, 2022	7.287	7.950	7.287	7.641	4,535	-0.83(-9.84%)
Dec 16, 2022	7.854	9.373	7.736	8.475	5,345	+0.99(+13.29%)
Dec 15, 2022	8.835	8.848	7.200	7.481	4,815	-1.37(-15.47%)
Dec 14, 2022	8.983	8.983	8.400	8.850	813	+0.30(+3.51%)
Dec 13, 2022	8.416	9.372	8.400	8.550	2,207	+0.13(+1.51%)
Dec 12, 2022	8.695	8.823	8.154	8.422	1,337	+0.13(+1.63%)
Dec 09, 2022	8.736	8.845	8.287	8.287	3,322	-0.56(-6.36%)
Dec 08, 2022	8.403	9.262	8.349	8.850	1,032	+0.39(+4.63%)
Dec 07, 2022	9.832	9.832	8.250	8.459	4,234	-0.30(-3.44%)
Dec 06, 2022	8.985	9.352	8.745	8.760	1,446	-0.22(-2.50%)
Dec 05, 2022	9.150	9.524	8.700	8.985	4,250	-0.32(-3.39%)
Dec 02, 2022	9.654	9.654	9.166	9.300	1,609	+0.11(+1.14%)