Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	16.35	16.43	15.45	15.60	2,306	-0.30(-1.89%)
Feb 28, 2022	16.20	17.40	15.18	15.90	7,274	-0.45(-2.75%)
Feb 25, 2022	15.60	16.65	15.83	16.35	1,615	-0.30(-1.79%)
Feb 24, 2022	15.30	16.70	14.40	16.65	7,733	+0.99(+6.31%)
Feb 23, 2022	16.20	16.60	15.32	15.66	8,703	-0.69(-4.22%)
Feb 22, 2022	16.65	16.96	16.20	16.35	6,687	-0.60(-3.54%)
Feb 18, 2022				16.95	0	-0.90(-5.04%)
Feb 17, 2022	18.45	18.45	17.55	17.85	3,415	-0.60(-3.25%)
Feb 16, 2022	18.15	18.60	18.00	18.45	4,145	+0.15(+0.82%)
Feb 15, 2022	18.15	18.60	17.70	18.30	2,879	+0.30(+1.67%)
Feb 14, 2022	17.70	18.30	17.40	18.00	4,712	+0.00(+0.00%)
Feb 11, 2022	18.30	18.45	17.55	18.00	11,584	-0.45(-2.44%)
Feb 10, 2022	18.60	19.05	17.85	18.45	10,569	-0.15(-0.81%)
Feb 09, 2022	18.60	18.60	18.00	18.60	6,350	+0.30(+1.64%)
Feb 08, 2022	18.75	18.75	17.55	18.30	4,431	+0.30(+1.67%)
Feb 07, 2022	17.55	18.43	17.25	18.00	6,809	+0.45(+2.56%)
Feb 04, 2022	18.00	18.60	17.55	17.55	12,130	-0.45(-2.50%)
Feb 03, 2022	17.85			18.00	24,129	+0.00(+0.00%)
Feb 02, 2022	18.30	18.30	17.70	18.00	21,720	+0.00(+0.00%)
Feb 01, 2022	17.40	18.60	17.40	18.00	22,024	-0.60(-3.23%)
Jan 31, 2022	18.00	18.60	17.40	18.60	36,083	+0.90(+5.08%)
Jan 28, 2022	17.25	17.85	17.25	17.70	4,942	+0.15(+0.85%)
Jan 27, 2022	18.30	18.30	17.25	17.55	13,740	-0.45(-2.50%)
Jan 26, 2022	18.00	18.45	17.02	18.00	39,569	-0.30(-1.64%)
Jan 25, 2022	18.45	18.45	17.25	18.30	22,358	-0.15(-0.81%)
Jan 24, 2022	18.75	18.90	16.80	18.45	38,377	-0.90(-4.65%)
Jan 21, 2022	20.25	21.00	19.20	19.35	28,521	-1.80(-8.51%)
Jan 20, 2022	21.30	21.80	20.55	21.15	16,352	+0.15(+0.71%)
Jan 19, 2022	21.45	22.20	20.25	21.00	19,048	-0.75(-3.45%)
Jan 18, 2022	22.35	22.50	21.30	21.75	14,669	-0.30(-1.36%)
Jan 14, 2022				22.05	0	+0.90(+4.26%)
Jan 13, 2022	22.80	23.10	20.55	21.15	27,471	-0.90(-4.08%)
Jan 12, 2022	23.25	23.70	21.90	22.05	25,779	-1.50(-6.37%)
Jan 11, 2022	23.55	24.75	22.80	23.55	29,809	-0.30(-1.26%)
Jan 10, 2022	25.80	25.80	23.40	23.85	60,179	-2.10(-8.09%)
Jan 07, 2022	27.30	28.35	25.65	25.95	135,853	-3.75(-12.63%)
Jan 06, 2022	39.00	39.45	29.70	29.70	3,053,803	+0.30(+1.02%)
Jan 05, 2022	30.15	30.75	28.95	29.40	4,808	-1.05(-3.45%)
Jan 04, 2022	31.50	32.55	30.00	30.45	30,409	+0.45(+1.50%)