Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	13.72	13.86	12.90	13.20	1,992	-0.15(-1.12%)
Jul 29, 2022	13.65	13.86	12.90	13.35	4,895	-0.22(-1.61%)
Jul 28, 2022	12.45	13.78	12.45	13.57	3,592	+0.89(+7.04%)
Jul 27, 2022	13.50	14.13	11.55	12.68	8,647	-0.64(-4.81%)
Jul 26, 2022	13.50	14.25	12.91	13.32	6,371	-0.71(-5.05%)
Jul 25, 2022	12.90	14.05	12.30	14.03	18,771	+1.87(+15.35%)
Jul 22, 2022	12.11	12.60	11.25	12.16	8,024	+1.03(+9.26%)
Jul 21, 2022	13.05	13.05	10.88	11.13	27,970	-0.48(-4.15%)
Jul 20, 2022	12.00	12.00	10.99	11.61	5,013	-0.09(-0.76%)
Jul 19, 2022	12.08	12.22	10.65	11.70	21,513	-0.30(-2.51%)
Jul 18, 2022	12.00	12.30	11.25	12.00	8,056	+0.49(+4.26%)
Jul 15, 2022	13.35	13.50	10.86	11.51	11,635	-1.85(-13.87%)
Jul 14, 2022	12.94	13.49	12.45	13.36	3,643	+0.00(+0.01%)
Jul 13, 2022	13.80	13.80	12.46	13.36	4,181	-0.36(-2.64%)
Jul 12, 2022	13.95	13.95	13.50	13.72	4,372	+0.22(+1.67%)
Jul 11, 2022	15.75	15.75	12.19	13.50	35,580	-3.00(-18.18%)
Jul 08, 2022	15.90	16.80	15.00	16.50	10,139	+1.20(+7.84%)
Jul 07, 2022	14.40	16.05	14.45	15.30	4,786	+0.77(+5.33%)
Jul 06, 2022	15.75	15.75	13.50	14.53	5,375	-0.47(-3.16%)
Jul 05, 2022	13.65	15.75	13.50	15.00	16,225	+1.56(+11.57%)
Jul 01, 2022	13.20	13.79	12.46	13.44	3,590	+0.39(+3.02%)
Jun 30, 2022	12.60	13.20	12.19	13.05	373	-0.15(-1.11%)
Jun 29, 2022	13.05	14.10	12.33	13.20	1,094	-0.15(-1.15%)
Jun 28, 2022	13.50	13.50	12.75	13.35	1,326	+0.02(+0.16%)
Jun 27, 2022	13.53	13.95	11.85	13.33	3,067	-0.02(-0.16%)
Jun 24, 2022	12.56	14.25	12.56	13.35	2,560	+0.30(+2.31%)
Jun 23, 2022	12.75	14.25	12.15	13.05	5,878	+0.52(+4.18%)
Jun 22, 2022	12.86	12.86	12.22	12.53	2,029	-0.37(-2.88%)
Jun 21, 2022	12.75	13.77	12.45	12.90	5,298	+0.15(+1.15%)
Jun 17, 2022	12.40	12.96	11.70	12.75	3,543	+0.22(+1.80%)
Jun 16, 2022	12.45	13.05	11.70	12.53	3,925	+0.15(+1.22%)
Jun 15, 2022	12.30	12.90	12.00	12.37	1,065	+0.52(+4.42%)
Jun 14, 2022	10.95	12.28	10.95	11.85	4,506	+1.11(+10.29%)
Jun 13, 2022	11.25	11.32	10.43	10.74	2,718	-0.52(-4.62%)
Jun 10, 2022	12.53	13.20	11.27	11.27	1,919	-1.48(-11.65%)
Jun 09, 2022	12.15	13.35	11.89	12.75	3,393	+0.08(+0.64%)
Jun 08, 2022	11.25	13.04	11.25	12.67	4,160	+0.73(+6.12%)
Jun 07, 2022	13.50	13.50	11.88	11.94	4,760	+0.63(+5.56%)
Jun 06, 2022	12.44	12.53	11.16	11.31	2,054	-0.61(-5.12%)
Jun 03, 2022	11.70	12.59	11.70	11.92	2,304	+0.19(+1.65%)
Jun 02, 2022	12.15	12.15	11.51	11.73	782	-0.04(-0.34%)