Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	9.168	9.900	9.166	9.597	983	-0.00(-0.03%)
Nov 29, 2022	9.713	9.713	9.300	9.600	788	-0.00(-0.03%)
Nov 28, 2022	9.950	9.960	9.600	9.603	1,192	-0.35(-3.48%)
Nov 25, 2022	9.456	9.956	9.166	9.950	1,303	+0.35(+3.66%)
Nov 23, 2022	9.960	9.960	9.300	9.598	622	-0.03(-0.31%)
Nov 22, 2022	9.180	9.931	9.180	9.629	602	+0.24(+2.54%)
Nov 21, 2022	9.150	9.820	9.150	9.390	1,158	-0.09(-1.00%)
Nov 18, 2022	9.863	9.864	9.450	9.485	449	-0.38(-3.85%)
Nov 17, 2022	9.600	9.864	9.150	9.864	3,425	-0.07(-0.66%)
Nov 16, 2022	10.50	10.50	9.600	9.930	2,403	-0.27(-2.65%)
Nov 15, 2022	9.741	10.65	9.741	10.20	1,627	-0.08(-0.77%)
Nov 14, 2022	10.50	10.53	9.750	10.28	716	-0.07(-0.67%)
Nov 11, 2022	10.50	10.53	9.750	10.35	1,135	+0.25(+2.53%)
Nov 10, 2022	10.86	11.16	9.900	10.09	2,090	-0.41(-3.87%)
Nov 09, 2022	9.900	11.07	9.900	10.50	412	-0.13(-1.23%)
Nov 08, 2022	10.50	11.16	9.900	10.63	1,043	-0.32(-2.92%)
Nov 07, 2022	10.50	11.38	10.05	10.95	445	+0.19(+1.80%)
Nov 04, 2022	9.925	11.38	9.925	10.76	1,089	-0.64(-5.63%)
Nov 03, 2022	9.900	11.40	9.900	11.40	620	+1.35(+13.42%)
Nov 02, 2022	9.984	11.36	9.982	10.05	576	-0.78(-7.20%)
Nov 01, 2022	11.40	11.40	10.50	10.83	389	-0.12(-1.10%)
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%)