Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)