Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	73.50	73.50	70.80	71.40	9,534	+0.15(+0.21%)
Jul 29, 2021	71.25	75.90	70.50	71.25	25,801	-0.75(-1.04%)
Jul 28, 2021	69.90	81.60	68.25	72.00	87,027	-0.30(-0.41%)
Jul 27, 2021	68.70	76.35	63.90	72.30	19,576	+2.40(+3.43%)
Jul 26, 2021	71.10	74.55	67.45	69.90	15,756	-4.50(-6.05%)
Jul 23, 2021	78.60	79.65	73.20	74.40	16,844	-4.20(-5.34%)
Jul 22, 2021	85.80	88.20	76.35	78.60	35,301	-10.35(-11.64%)
Jul 21, 2021	93.00	93.00	86.25	88.95	23,875	-0.45(-0.50%)
Jul 20, 2021	101.85	103.65	87.25	89.40	41,124	-11.10(-11.04%)
Jul 19, 2021	116.10	231.00	97.95	100.50	300,901	-10.20(-9.21%)
Jul 16, 2021	109.05	118.50	101.25	110.70	6,021	+11.55(+11.65%)
Jul 15, 2021	110.70	116.85	95.85	99.15	8,472	-3.00(-2.94%)
Jul 14, 2021	119.25	128.10	102.15	102.15	2,006	-19.20(-15.82%)
Jul 13, 2021	124.05	125.70	119.40	121.35	616	-0.70(-0.57%)
Jul 12, 2021	121.50	124.35	117.00	122.05	1,165	+0.40(+0.33%)
Jul 09, 2021	123.75	126.30	118.50	121.65	1,333	-3.45(-2.76%)
Jul 08, 2021	127.50	133.50	123.75	125.10	636	-8.40(-6.29%)
Jul 07, 2021	123.00	133.50	115.50	133.50	3,637	+10.05(+8.14%)
Jul 06, 2021	124.20	127.20	121.60	123.45	830	+0.30(+0.24%)
Jul 02, 2021	123.60	124.80	120.75	123.15	1,050	-0.30(-0.24%)
Jul 01, 2021	121.95	125.70	121.95	123.45	494	+1.20(+0.98%)
Jun 30, 2021	124.50	124.50	122.25	122.25	1,276	-3.75(-2.98%)
Jun 29, 2021	130.80	132.89	122.20	126.00	3,112	-5.70(-4.33%)
Jun 28, 2021	127.95	140.85	127.92	131.70	2,264	+4.20(+3.29%)
Jun 25, 2021	136.50	141.75	127.50	127.50	2,671	-10.50(-7.61%)
Jun 24, 2021	128.40	138.00	128.40	138.00	2,554	+9.75(+7.60%)
Jun 23, 2021	129.15	133.05	127.50	128.25	2,362	-0.75(-0.58%)
Jun 22, 2021	130.05	134.55	126.45	129.00	1,939	-1.65(-1.26%)
Jun 21, 2021	129.30	133.35	126.75	130.65	2,350	+2.85(+2.23%)
Jun 18, 2021	134.14	137.78	126.30	127.80	1,111	-5.10(-3.84%)
Jun 17, 2021	140.10	140.10	130.80	132.90	3,778	-8.85(-6.24%)
Jun 16, 2021	149.10	149.10	139.95	141.75	891	-0.90(-0.63%)
Jun 15, 2021	148.20	148.95	137.67	142.65	3,880	-2.70(-1.86%)
Jun 14, 2021	147.15	149.70	141.60	145.35	1,643	+0.75(+0.52%)
Jun 11, 2021	144.75	150.00	142.64	144.60	1,401	+0.30(+0.21%)
Jun 10, 2021	147.75	147.75	135.00	144.30	1,813	-0.90(-0.62%)
Jun 09, 2021	144.00	152.09	144.00	145.20	1,486	-3.45(-2.32%)
Jun 08, 2021	148.80	152.70	145.50	148.65	1,827	+3.15(+2.16%)
Jun 07, 2021	146.10	153.30	143.85	145.50	2,162	+3.60(+2.54%)
Jun 04, 2021	150.00	159.29	141.00	141.90	8,020	-7.95(-5.31%)
Jun 03, 2021	153.75	160.35	146.40	149.85	2,493	-4.65(-3.01%)
Jun 02, 2021	157.50	164.27	153.75	154.50	2,694	-3.00(-1.90%)
Jun 01, 2021	178.20	180.08	150.30	157.50	7,337	-7.50(-4.55%)
May 28, 2021	157.80	210.34	154.65	165.00	28,571	+17.85(+12.13%)
May 27, 2021	144.00	157.50	142.97	147.15	10,021	+9.90(+7.21%)
May 26, 2021	127.20	144.00	126.15	137.25	7,630	+11.10(+8.80%)
May 25, 2021	129.90	133.32	126.15	126.15	1,013	-3.60(-2.77%)
May 24, 2021	129.84	133.54	129.45	129.75	754	-3.75(-2.81%)
May 21, 2021	132.91	137.53	132.15	133.50	447	-0.45(-0.34%)
May 20, 2021	133.50	137.25	132.15	133.95	790	+1.20(+0.90%)
May 19, 2021	132.00	138.75	132.00	132.75	1,881	+6.45(+5.11%)
May 18, 2021	128.85	136.41	126.15	126.30	518	-2.70(-2.09%)
May 17, 2021	130.80	140.85	127.65	129.00	2,737	-2.25(-1.71%)
May 14, 2021	136.50	142.65	130.50	131.25	1,857	+0.00(+0.00%)
May 13, 2021	136.50	146.25	131.25	131.25	2,720	-3.60(-2.67%)
May 12, 2021	130.05	146.25	129.00	134.85	1,969	+3.75(+2.86%)
May 11, 2021	134.70	146.81	131.10	131.10	780	-4.95(-3.64%)
May 10, 2021	145.35	145.35	129.75	136.05	862	-7.95(-5.52%)
May 07, 2021	140.85	150.00	140.85	144.00	2,220	+11.25(+8.47%)
May 06, 2021	174.30	174.30	124.65	132.75	4,778	-36.00(-21.33%)
May 05, 2021	166.50	176.79	166.50	168.75	489	-1.65(-0.97%)
May 04, 2021	170.40	170.40	170.40	170.40	66	+0.00(+0.00%)