Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	7.326	8.031	7.068	7.127	5,144	+0.15(+2.13%)
Dec 29, 2022	7.347	7.357	6.903	6.978	4,063	-0.29(-4.02%)
Dec 28, 2022	7.247	7.359	6.903	7.271	1,250	+0.37(+5.32%)
Dec 27, 2022	6.900	7.350	6.900	6.903	2,389	-0.51(-6.86%)
Dec 23, 2022	6.973	7.412	6.900	7.412	2,198	+0.46(+6.56%)
Dec 22, 2022	7.050	7.050	6.902	6.955	1,603	-0.11(-1.55%)
Dec 21, 2022	7.500	7.774	6.975	7.065	5,102	-0.73(-9.41%)
Dec 20, 2022	7.196	7.949	7.196	7.798	2,878	+0.16(+2.06%)
Dec 19, 2022	7.287	7.950	7.287	7.641	4,535	-0.83(-9.84%)
Dec 16, 2022	7.854	9.373	7.736	8.475	5,345	+0.99(+13.29%)
Dec 15, 2022	8.835	8.848	7.200	7.481	4,815	-1.37(-15.47%)
Dec 14, 2022	8.983	8.983	8.400	8.850	813	+0.30(+3.51%)
Dec 13, 2022	8.416	9.372	8.400	8.550	2,207	+0.13(+1.51%)
Dec 12, 2022	8.695	8.823	8.154	8.422	1,337	+0.13(+1.63%)
Dec 09, 2022	8.736	8.845	8.287	8.287	3,322	-0.56(-6.36%)
Dec 08, 2022	8.403	9.262	8.349	8.850	1,032	+0.39(+4.63%)
Dec 07, 2022	9.832	9.832	8.250	8.459	4,234	-0.30(-3.44%)
Dec 06, 2022	8.985	9.352	8.745	8.760	1,446	-0.22(-2.50%)
Dec 05, 2022	9.150	9.524	8.700	8.985	4,250	-0.32(-3.39%)
Dec 02, 2022	9.654	9.654	9.166	9.300	1,609	+0.11(+1.14%)
Dec 01, 2022	9.600	9.899	9.166	9.195	791	-0.40(-4.19%)
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%)