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 (%)
Apr 28, 2023 5.268 5.670 4.806 5.168 3,702 -0.22(-4.12%)
Apr 27, 2023 5.700 5.925 5.364 5.389 2,677 -0.20(-3.54%)
Apr 26, 2023 5.700 5.925 5.430 5.588 5,048 -0.12(-2.13%)
Apr 25, 2023 6.016 6.016 5.699 5.709 1,744 -0.02(-0.37%)
Apr 24, 2023 6.216 6.335 5.679 5.730 3,046 -0.19(-3.29%)
Apr 21, 2023 6.150 6.225 5.850 5.925 10,351 -0.08(-1.25%)
Apr 20, 2023 6.150 6.432 6.000 6.000 5,358 -0.22(-3.61%)
Apr 19, 2023 7.401 7.401 6.150 6.225 13,497 -0.38(-5.68%)
Apr 18, 2023 6.527 6.996 6.153 6.600 1,594 -0.15(-2.22%)
Apr 17, 2023 6.806 7.380 6.075 6.750 2,491 +0.60(+9.76%)
Apr 14, 2023 7.492 7.500 6.136 6.150 4,612 -0.67(-9.89%)
Apr 13, 2023 5.829 6.891 5.775 6.825 7,759 +0.84(+14.12%)
Apr 12, 2023 5.923 6.109 5.829 5.981 2,417 +0.06(+0.99%)
Apr 11, 2023 6.473 6.591 5.850 5.922 5,175 -0.24(-3.94%)
Apr 10, 2023 6.900 6.900 6.165 6.165 2,415 -0.45(-6.80%)
Apr 06, 2023 6.915 6.915 6.300 6.615 3,546 -0.28(-4.11%)
Apr 05, 2023 6.600 6.930 6.450 6.899 1,592 +0.30(+4.48%)
Apr 04, 2023 7.272 7.274 6.601 6.603 3,719 -0.45(-6.36%)
Apr 03, 2023 6.540 7.532 6.540 7.051 2,286 +0.23(+3.32%)
Mar 31, 2023 6.900 6.900 6.601 6.825 711 +0.21(+3.15%)
Mar 30, 2023 6.900 6.900 6.301 6.617 1,845 -0.17(-2.50%)
Mar 29, 2023 6.879 6.879 6.453 6.786 1,919 +0.04(+0.56%)
Mar 28, 2023 6.655 6.748 6.450 6.748 840 -0.13(-1.90%)
Mar 27, 2023 6.600 6.879 6.453 6.879 1,066 +0.33(+4.97%)
Mar 24, 2023 6.428 6.573 6.372 6.553 1,329 +0.13(+2.01%)
Mar 23, 2023 7.800 7.800 5.965 6.425 7,276 +0.12(+1.95%)
Mar 22, 2023 6.936 7.350 6.270 6.301 4,950 -1.05(-14.27%)
Mar 21, 2023 6.825 7.530 6.150 7.350 1,431 +0.54(+7.88%)
Mar 20, 2023 6.348 6.825 6.029 6.813 1,618 +0.51(+8.14%)
Mar 17, 2023 6.886 6.886 6.037 6.300 1,955 -0.58(-8.50%)
Mar 16, 2023 6.689 6.896 6.144 6.885 2,465 +0.30(+4.58%)
Mar 15, 2023 6.750 7.335 6.160 6.583 3,740 -0.74(-10.10%)
Mar 14, 2023 7.051 7.333 7.050 7.323 1,608 +0.35(+4.97%)
Mar 13, 2023 6.150 7.051 6.159 6.976 6,524 +0.23(+3.38%)
Mar 10, 2023 6.615 6.900 5.850 6.748 3,755 +0.17(+2.62%)
Mar 09, 2023 7.200 7.335 6.150 6.576 9,242 -0.51(-7.22%)
Mar 08, 2023 7.500 7.500 6.900 7.088 3,245 -0.53(-6.91%)
Mar 07, 2023 7.130 7.650 7.125 7.614 2,595 -0.11(-1.42%)
Mar 06, 2023 7.444 8.245 7.200 7.723 3,280 +0.30(+4.04%)
Mar 03, 2023 7.200 7.599 7.088 7.423 1,280 +0.16(+2.23%)
Mar 02, 2023 7.350 7.348 6.900 7.261 2,389 +0.06(+0.85%)
Mar 01, 2023 7.596 7.683 6.978 7.200 17,061 -0.38(-4.95%)
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%)
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.