Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	10.80	10.97	10.32	10.95	1,500	-0.45(-3.95%)
Oct 28, 2022	10.65	11.40	10.65	11.40	1,261	+0.15(+1.33%)
Oct 27, 2022	12.00	12.00	10.80	11.25	2,590	+0.15(+1.35%)
Oct 26, 2022	10.47	11.10	10.05	11.10	1,370	+0.30(+2.78%)
Oct 25, 2022	10.65	10.89	10.35	10.80	552	+0.45(+4.36%)
Oct 24, 2022	9.957	10.35	9.600	10.35	2,252	+0.45(+4.53%)
Oct 21, 2022	9.870	10.36	9.870	9.900	1,730	-0.30(-2.94%)
Oct 20, 2022	10.40	10.80	10.05	10.20	979	+0.30(+3.01%)
Oct 19, 2022	10.20	10.50	9.902	9.902	1,009	-0.30(-2.93%)
Oct 18, 2022	10.91	10.91	9.909	10.20	732	-0.27(-2.55%)
Oct 17, 2022	10.50	10.50	9.750	10.47	2,303	+0.57(+5.73%)
Oct 14, 2022	11.25	12.00	9.750	9.900	2,910	+0.15(+1.52%)
Oct 13, 2022	9.601	10.20	9.600	9.752	1,295	+0.15(+1.58%)
Oct 12, 2022	9.448	10.32	9.302	9.600	974	+0.30(+3.23%)
Oct 11, 2022	9.450	10.57	9.150	9.300	482	-0.15(-1.63%)
Oct 10, 2022	11.10	11.40	9.003	9.454	4,070	-1.20(-11.23%)
Oct 07, 2022	11.10	11.11	10.50	10.65	1,177	-0.37(-3.38%)
Oct 06, 2022	12.00	12.00	10.65	11.02	3,235	-0.20(-1.82%)
Oct 05, 2022	10.95	11.51	10.52	11.23	2,804	+0.43(+3.96%)
Oct 04, 2022	10.96	11.40	10.30	10.80	1,370	+0.45(+4.33%)
Oct 03, 2022	10.50	11.44	10.05	10.35	828	-0.15(-1.43%)
Sep 30, 2022	10.20	10.95	9.750	10.50	1,151	+0.30(+2.97%)
Sep 29, 2022	10.20	10.65	10.20	10.20	937	-0.45(-4.21%)
Sep 28, 2022	10.80	10.80	10.21	10.65	2,820	+0.08(+0.74%)
Sep 27, 2022	11.40	11.55	9.750	10.57	3,610	-0.68(-6.05%)
Sep 26, 2022	10.35	11.55	10.35	11.25	1,210	-0.29(-2.55%)
Sep 23, 2022	10.90	11.55	10.05	11.54	3,637	+1.23(+11.94%)
Sep 22, 2022	12.15	12.28	10.05	10.31	3,291	-1.94(-15.85%)
Sep 21, 2022	12.28	12.28	11.25	12.25	1,355	+0.70(+6.08%)
Sep 20, 2022	12.00	12.60	11.40	11.55	3,521	-0.95(-7.58%)
Sep 19, 2022	12.75	12.75	12.45	12.50	384	-0.10(-0.80%)
Sep 16, 2022	13.05	13.34	12.04	12.60	1,037	-0.18(-1.39%)
Sep 15, 2022	12.75	13.35	12.71	12.78	3,160	+0.03(+0.21%)
Sep 14, 2022	12.90	13.49	12.75	12.75	1,950	+0.00(+0.00%)
Sep 13, 2022	13.43	13.44	12.75	12.75	1,665	-0.67(-5.02%)
Sep 12, 2022	12.91	14.05	12.77	13.42	2,416	+0.66(+5.16%)
Sep 09, 2022	13.50	13.85	12.77	12.77	1,452	-0.29(-2.20%)
Sep 08, 2022	13.49	13.49	12.75	13.05	1,264	-0.07(-0.53%)
Sep 07, 2022	12.86	13.20	12.15	13.12	969	+0.37(+2.91%)
Sep 06, 2022	13.50	13.50	12.44	12.75	2,318	-0.18(-1.39%)
Sep 02, 2022	12.89	13.49	12.75	12.93	1,717	+0.04(+0.33%)
Sep 01, 2022	12.00	12.90	12.00	12.89	1,783	+0.15(+1.14%)
Aug 31, 2022	12.75	12.75	12.00	12.74	2,416	+0.35(+2.85%)
Aug 30, 2022	12.45	12.75	12.02	12.39	1,606	-0.06(-0.48%)
Aug 29, 2022	12.91	13.35	12.45	12.45	2,681	-0.45(-3.49%)
Aug 26, 2022	13.95	14.10	12.75	12.90	2,097	-1.09(-7.78%)
Aug 25, 2022	13.43	14.25	13.20	13.99	1,561	+0.49(+3.62%)
Aug 24, 2022	13.50	13.50	12.90	13.50	1,446	-0.45(-3.22%)
Aug 23, 2022	13.50	14.40	13.50	13.95	2,216	-0.00(-0.01%)
Aug 22, 2022	13.65	14.25	13.50	13.95	4,947	-0.30(-2.11%)
Aug 19, 2022	14.50	14.70	13.61	14.25	3,143	-0.03(-0.22%)
Aug 18, 2022	14.10	14.55	13.80	14.28	2,385	-0.24(-1.64%)
Aug 17, 2022	14.23	14.55	13.88	14.52	2,468	+0.47(+3.33%)
Aug 16, 2022	14.70	14.70	13.80	14.05	3,264	-0.65(-4.41%)
Aug 15, 2022	14.40	14.84	14.25	14.70	5,145	+0.45(+3.16%)
Aug 12, 2022	14.40	14.40	13.57	14.25	1,791	-0.15(-1.02%)
Aug 11, 2022	14.85	14.84	13.65	14.40	6,193	-0.22(-1.49%)
Aug 10, 2022	13.95	14.61	13.86	14.61	6,459	+0.93(+6.83%)
Aug 09, 2022	13.20	13.94	13.14	13.68	7,199	+0.91(+7.17%)
Aug 08, 2022	13.65	13.95	12.50	12.77	9,879	-0.32(-2.45%)
Aug 05, 2022	13.50	13.95	12.50	13.09	4,845	-0.26(-1.98%)
Aug 04, 2022	13.79	13.95	13.05	13.35	3,332	-0.44(-3.16%)
Aug 03, 2022	13.65	13.80	13.12	13.79	2,320	+0.66(+5.02%)
Aug 02, 2022	13.50	13.50	12.75	13.13	3,405	-0.07(-0.56%)