Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.85	13.50	11.18	11.55	5,595	+0.18(+1.54%)
May 27, 2022	10.50	11.40	10.50	11.37	1,252	+1.08(+10.52%)
May 26, 2022	10.50	10.77	10.08	10.29	3,935	-0.22(-2.10%)
May 25, 2022	10.08	10.63	10.08	10.51	1,728	+0.02(+0.20%)
May 24, 2022	11.25	11.85	10.20	10.49	2,282	-0.76(-6.75%)
May 23, 2022	11.70	11.70	10.89	11.25	1,068	+0.21(+1.89%)
May 20, 2022	11.11	11.25	10.80	11.04	2,018	-0.34(-2.99%)
May 19, 2022	11.10	11.55	10.79	11.38	1,447	+0.13(+1.16%)
May 18, 2022	11.40	11.84	10.84	11.25	1,465	-0.53(-4.47%)
May 17, 2022	11.88	11.88	11.10	11.78	3,346	+0.74(+6.67%)
May 16, 2022	10.80	11.88	10.80	11.04	1,498	-0.21(-1.87%)
May 13, 2022	10.42	12.30	10.42	11.25	4,268	+0.45(+4.17%)
May 12, 2022	10.35	11.25	9.900	10.80	4,611	+0.45(+4.33%)
May 11, 2022	10.95	11.03	9.750	10.35	4,889	-0.23(-2.17%)
May 10, 2022	11.70	11.74	10.12	10.58	5,521	-1.04(-8.98%)
May 09, 2022	11.70	12.99	11.70	11.62	4,976	-0.36(-3.00%)
May 06, 2022	12.67	13.41	11.70	11.98	10,611	-1.58(-11.62%)
May 05, 2022	12.98	13.90	12.98	13.56	4,690	+0.06(+0.46%)
May 04, 2022	13.23	13.80	13.12	13.50	4,822	-0.07(-0.55%)
May 03, 2022	13.50	13.65	12.78	13.57	1,522	+0.02(+0.13%)
May 02, 2022	13.05	13.56	13.05	13.56	6,802	+0.06(+0.41%)
Apr 29, 2022	12.00	13.65	12.00	13.50	19,086	+0.98(+7.80%)
Apr 28, 2022	12.75	12.82	11.29	12.53	8,318	+1.24(+11.01%)
Apr 27, 2022	12.60	12.75	11.25	11.28	21,268	-1.48(-11.61%)
Apr 26, 2022	13.52	13.72	12.75	12.77	9,316	-0.95(-6.94%)
Apr 25, 2022	14.10	14.11	13.51	13.72	7,158	-0.23(-1.67%)
Apr 22, 2022	13.73	14.36	13.65	13.95	10,969	+0.15(+1.11%)
Apr 21, 2022	14.25	14.40	13.65	13.80	8,017	-0.49(-3.45%)
Apr 20, 2022	14.22	14.70	13.80	14.29	4,466	+0.03(+0.18%)
Apr 19, 2022	14.10	14.94	13.80	14.27	5,961	+0.17(+1.17%)
Apr 18, 2022	15.00	15.45	13.80	14.10	9,799	-1.20(-7.84%)
Apr 14, 2022	15.45	15.60	14.70	15.30	14,111	-0.15(-0.97%)
Apr 13, 2022	15.45	15.73	15.00	15.45	5,486	-0.15(-0.96%)
Apr 12, 2022	15.75	16.95	15.15	15.60	8,857	-0.22(-1.42%)
Apr 11, 2022	16.50	16.80	15.75	15.82	13,265	-0.38(-2.31%)
Apr 08, 2022	15.75	17.44	15.30	16.20	193,608	+0.15(+0.93%)
Apr 07, 2022	15.90	16.20	15.60	16.05	3,333	+0.15(+0.94%)
Apr 06, 2022	17.70	17.70	15.75	15.90	8,507	-0.75(-4.50%)
Apr 05, 2022	17.25	17.25	16.20	16.65	4,107	-0.15(-0.89%)
Apr 04, 2022	16.20	17.39	16.20	16.80	6,646	+0.45(+2.75%)
Apr 01, 2022	16.80	17.40	16.20	16.35	7,535	-0.45(-2.68%)
Mar 31, 2022	19.20	19.20	16.65	16.80	12,194	-0.45(-2.61%)
Mar 30, 2022	17.25	18.15	16.80	17.25	9,553	-0.75(-4.17%)
Mar 29, 2022	17.25	18.38	16.95	18.00	27,010	+0.45(+2.56%)
Mar 28, 2022	18.45	18.45	17.10	17.55	168,038	+0.75(+4.46%)
Mar 25, 2022	17.85	18.00	15.75	16.80	73,048	-0.45(-2.61%)
Mar 24, 2022	17.40	19.35	16.65	17.25	19,063	+0.75(+4.55%)
Mar 23, 2022	16.20	16.95	16.20	16.50	5,752	+0.00(+0.00%)
Mar 22, 2022	16.80	16.80	16.05	16.50	3,978	-0.07(-0.45%)
Mar 21, 2022	16.50	17.10	15.90	16.57	12,707	+0.22(+1.38%)
Mar 18, 2022	15.30	16.50	15.30	16.35	4,516	+0.75(+4.81%)
Mar 17, 2022	15.30	15.75	14.56	15.60	3,904	+0.60(+4.00%)
Mar 16, 2022	14.10	15.45	14.10	15.00	4,118	+1.01(+7.18%)
Mar 15, 2022	14.10	14.21	13.65	13.99	3,233	+0.15(+1.07%)
Mar 14, 2022	14.70	15.75	13.65	13.85	6,539	-1.00(-6.76%)
Mar 11, 2022	15.00	16.05	14.70	14.85	13,119	-0.90(-5.71%)
Mar 10, 2022	16.35	16.35	15.30	15.75	2,875	-0.60(-3.67%)
Mar 09, 2022	16.05	16.65	15.75	16.35	4,120	+1.13(+7.39%)
Mar 08, 2022	14.55	15.50	14.40	15.22	5,965	+0.89(+6.19%)
Mar 07, 2022	16.20	16.20	14.10	14.34	8,807	-0.51(-3.44%)
Mar 04, 2022	15.75	16.05	14.40	14.85	8,645	-0.60(-3.90%)
Mar 03, 2022	18.60	18.60	15.00	15.45	10,627	-1.05(-6.36%)
Mar 02, 2022	15.90	16.50	15.45	16.50	3,356	+0.90(+5.77%)