Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.200	4.415	4.080	4.300	24,470	+0.09(+2.14%)
Sep 28, 2023	4.220	4.439	4.000	4.210	19,149	-0.12(-2.77%)
Sep 27, 2023	3.850	4.440	3.780	4.330	53,214	+0.42(+10.74%)
Sep 26, 2023	3.649	3.940	3.649	3.910	6,879	-0.04(-1.01%)
Sep 25, 2023	3.904	3.999	3.630	3.950	9,460	+0.00(+0.00%)
Sep 22, 2023	3.720	4.090	3.578	3.950	24,254	+0.17(+4.50%)
Sep 21, 2023	3.980	4.098	3.630	3.780	31,461	-0.07(-1.82%)
Sep 20, 2023	3.840	4.450	3.650	3.850	38,026	-0.32(-7.67%)
Sep 19, 2023	3.970	4.200	3.890	4.170	6,290	-0.01(-0.24%)
Sep 18, 2023	3.740	4.180	3.610	4.180	14,866	+0.43(+11.47%)
Sep 15, 2023	3.750	3.880	3.564	3.750	1,538	-0.03(-0.79%)
Sep 14, 2023	3.510	3.870	3.392	3.780	7,174	-0.02(-0.53%)
Sep 13, 2023	3.510	3.821	3.510	3.800	11,421	+0.28(+7.95%)
Sep 12, 2023	3.520	3.530	3.506	3.520	1,398	-0.07(-1.95%)
Sep 11, 2023	3.330	3.590	3.240	3.590	4,639	+0.39(+12.19%)
Sep 08, 2023	3.655	3.655	3.200	3.200	3,585	-0.09(-2.74%)
Sep 07, 2023	3.290	3.290	3.290	3.290	538	-0.20(-5.73%)
Sep 06, 2023	3.140	3.540	3.130	3.490	12,364	+0.33(+10.44%)
Sep 05, 2023	3.110	3.665	3.108	3.160	14,641	-0.15(-4.53%)
Sep 01, 2023	3.790	3.800	3.310	3.310	19,320	-0.18(-5.16%)
Aug 31, 2023	3.510	3.690	3.450	3.490	11,572	+0.09(+2.65%)
Aug 30, 2023	3.650	4.010	3.400	3.400	19,619	-0.19(-5.29%)
Aug 29, 2023	3.710	4.070	3.590	3.590	13,459	-0.13(-3.49%)
Aug 28, 2023	4.050	4.193	3.720	3.720	29,552	-0.31(-7.81%)
Aug 25, 2023	4.005	4.380	3.970	4.035	40,842	-0.02(-0.62%)
Aug 24, 2023	4.350	4.400	3.910	4.060	24,571	-0.19(-4.47%)
Aug 23, 2023	4.180	4.400	4.120	4.250	15,772	+0.05(+1.19%)
Aug 22, 2023	4.430	4.430	4.200	4.200	13,352	-0.02(-0.47%)
Aug 21, 2023	4.250	4.390	4.211	4.220	11,429	-0.18(-4.09%)
Aug 18, 2023	4.330	4.400	4.110	4.400	10,809	+0.13(+3.04%)
Aug 17, 2023	3.870	4.630	3.870	4.270	51,267	+0.36(+9.21%)
Aug 16, 2023	3.770	3.998	3.770	3.910	15,090	+0.05(+1.30%)
Aug 15, 2023	4.010	4.066	3.740	3.860	32,260	-0.24(-5.85%)
Aug 14, 2023	4.240	4.470	4.010	4.100	80,555	+0.02(+0.49%)
Aug 11, 2023	4.135	4.420	3.982	4.080	35,289	-0.35(-7.90%)
Aug 10, 2023	4.280	4.586	4.180	4.430	25,266	+0.00(+0.00%)
Aug 09, 2023	4.250	4.468	4.120	4.430	56,347	+0.29(+7.00%)
Aug 08, 2023	4.010	4.470	3.910	4.140	182,556	+0.11(+2.73%)
Aug 07, 2023	3.850	4.630	3.520	4.030	344,482	+0.18(+4.68%)
Aug 04, 2023	4.010	4.060	3.620	3.850	39,824	-0.11(-2.78%)
Aug 03, 2023	3.810	4.230	3.810	3.960	17,005	+0.06(+1.54%)
Aug 02, 2023	4.090	4.102	3.740	3.900	12,910	-0.07(-1.76%)
Aug 01, 2023	3.560	4.316	3.560	3.970	78,101	+0.33(+9.07%)
Jul 31, 2023	3.640	3.810	3.550	3.640	19,288	-0.02(-0.55%)
Jul 28, 2023	3.680	3.800	3.560	3.660	70,251	-0.06(-1.61%)
Jul 27, 2023	4.080	4.133	3.610	3.720	32,531	-0.14(-3.63%)
Jul 26, 2023	4.000	4.072	3.590	3.860	26,993	-0.21(-5.16%)
Jul 25, 2023	4.160	4.275	3.900	4.070	57,107	-0.24(-5.57%)
Jul 24, 2023	4.590	4.720	4.150	4.310	82,335	-0.40(-8.49%)
Jul 21, 2023	4.760	4.940	4.710	4.710	52,832	-0.06(-1.26%)
Jul 20, 2023	5.060	5.072	4.560	4.770	63,490	-0.33(-6.47%)
Jul 19, 2023	4.950	5.340	4.760	5.100	76,420	+0.01(+0.20%)
Jul 18, 2023	4.750	5.190	4.740	5.090	72,974	+0.13(+2.62%)
Jul 17, 2023	5.100	5.400	4.735	4.960	241,434	-0.67(-11.90%)
Jul 14, 2023	4.750	6.950	4.720	5.630	3,097,175	+0.88(+18.53%)
Jul 13, 2023	4.420	5.970	4.372	4.750	902,694	-1.00(-17.39%)
Jul 12, 2023	3.890	8.700	3.860	5.750	14,797,941	+2.04(+54.99%)
Jul 11, 2023	2.730	4.240	2.730	3.710	1,956,416	+0.96(+34.91%)
Jul 10, 2023	2.620	2.790	2.620	2.750	17,258	+0.00(+0.00%)
Jul 07, 2023	2.670	2.830	2.670	2.750	11,231	+0.04(+1.66%)
Jul 06, 2023	2.900	2.900	2.600	2.705	32,604	-0.19(-6.40%)
Jul 05, 2023	2.480	2.900	2.480	2.890	96,303	+0.36(+14.23%)
Jul 03, 2023	2.480	2.819	2.470	2.530	23,366	-0.05(-1.94%)
Jun 30, 2023	2.500	2.900	2.300	2.580	121,787	+0.17(+6.83%)
Jun 29, 2023	2.300	2.514	2.300	2.415	38,474	+0.06(+2.77%)
Jun 28, 2023	2.300	2.580	2.300	2.350	24,511	+0.02(+0.85%)
Jun 27, 2023	2.520	2.595	2.330	2.330	18,122	-0.11(-4.50%)
Jun 26, 2023	2.570	2.599	2.400	2.440	38,962	-0.01(-0.41%)
Jun 23, 2023	2.550	2.600	2.351	2.450	69,803	-0.25(-9.26%)
Jun 22, 2023	2.480	3.190	2.310	2.700	423,598	+0.15(+5.88%)
Jun 21, 2023	2.810	2.810	2.460	2.550	25,111	-0.18(-6.59%)
Jun 20, 2023	2.700	2.810	2.520	2.730	32,258	+0.03(+1.11%)
Jun 16, 2023	2.640	2.700	2.580	2.700	25,169	+0.06(+2.21%)
Jun 15, 2023	2.690	2.730	2.560	2.642	17,677	-1.15(-30.42%)
May 08, 2023	4.200	4.194	3.781	3.796	14,728	-0.40(-9.61%)
May 05, 2023	4.200	4.439	3.900	4.200	6,433	+0.08(+1.82%)
May 04, 2023	4.500	4.650	4.066	4.125	2,793	-0.38(-8.33%)
May 03, 2023	4.949	4.949	4.050	4.500	8,062	-0.15(-3.23%)
May 02, 2023	4.502	5.074	4.502	4.650	4,504	-0.03(-0.67%)
May 01, 2023	5.215	5.250	4.653	4.681	4,786	-0.49(-9.40%)
Apr 28, 2023	5.268	5.670	4.806	5.168	3,702	-0.22(-4.12%)
Apr 27, 2023	5.700	5.925	5.364	5.389	2,677	-0.20(-3.54%)
Apr 26, 2023	5.700	5.925	5.430	5.588	5,048	-0.12(-2.13%)
Apr 25, 2023	6.016	6.016	5.699	5.709	1,744	-0.02(-0.37%)
Apr 24, 2023	6.216	6.335	5.679	5.730	3,046	-0.19(-3.29%)
Apr 21, 2023	6.150	6.225	5.850	5.925	10,351	-0.08(-1.25%)
Apr 20, 2023	6.150	6.432	6.000	6.000	5,358	-0.22(-3.61%)
Apr 19, 2023	7.401	7.401	6.150	6.225	13,497	-0.38(-5.68%)
Apr 18, 2023	6.527	6.996	6.153	6.600	1,594	-0.15(-2.22%)
Apr 17, 2023	6.806	7.380	6.075	6.750	2,491	+0.60(+9.76%)
Apr 14, 2023	7.492	7.500	6.136	6.150	4,612	-0.67(-9.89%)
Apr 13, 2023	5.829	6.891	5.775	6.825	7,759	+0.84(+14.12%)
Apr 12, 2023	5.923	6.109	5.829	5.981	2,417	+0.06(+0.99%)
Apr 11, 2023	6.473	6.591	5.850	5.922	5,175	-0.24(-3.94%)
Apr 10, 2023	6.900	6.900	6.165	6.165	2,415	-0.45(-6.80%)
Apr 06, 2023	6.915	6.915	6.300	6.615	3,546	-0.28(-4.11%)
Apr 05, 2023	6.600	6.930	6.450	6.899	1,592	+0.30(+4.48%)
Apr 04, 2023	7.272	7.274	6.601	6.603	3,719	-0.45(-6.36%)
Apr 03, 2023	6.540	7.532	6.540	7.051	2,286	+0.23(+3.32%)
Mar 31, 2023	6.900	6.900	6.601	6.825	711	+0.21(+3.15%)
Mar 30, 2023	6.900	6.900	6.301	6.617	1,845	-0.17(-2.50%)
Mar 29, 2023	6.879	6.879	6.453	6.786	1,919	+0.04(+0.56%)
Mar 28, 2023	6.655	6.748	6.450	6.748	840	-0.13(-1.90%)
Mar 27, 2023	6.600	6.879	6.453	6.879	1,066	+0.33(+4.97%)
Mar 24, 2023	6.428	6.573	6.372	6.553	1,329	+0.13(+2.01%)
Mar 23, 2023	7.800	7.800	5.965	6.425	7,276	+0.12(+1.95%)
Mar 22, 2023	6.936	7.350	6.270	6.301	4,950	-1.05(-14.27%)
Mar 21, 2023	6.825	7.530	6.150	7.350	1,431	+0.54(+7.88%)
Mar 20, 2023	6.348	6.825	6.029	6.813	1,618	+0.51(+8.14%)
Mar 17, 2023	6.886	6.886	6.037	6.300	1,955	-0.58(-8.50%)
Mar 16, 2023	6.689	6.896	6.144	6.885	2,465	+0.30(+4.58%)
Mar 15, 2023	6.750	7.335	6.160	6.583	3,740	-0.74(-10.10%)
Mar 14, 2023	7.051	7.333	7.050	7.323	1,608	+0.35(+4.97%)
Mar 13, 2023	6.150	7.051	6.159	6.976	6,524	+0.23(+3.38%)
Mar 10, 2023	6.615	6.900	5.850	6.748	3,755	+0.17(+2.62%)
Mar 09, 2023	7.200	7.335	6.150	6.576	9,242	-0.51(-7.22%)
Mar 08, 2023	7.500	7.500	6.900	7.088	3,245	-0.53(-6.91%)
Mar 07, 2023	7.130	7.650	7.125	7.614	2,595	-0.11(-1.42%)
Mar 06, 2023	7.444	8.245	7.200	7.723	3,280	+0.30(+4.04%)
Mar 03, 2023	7.200	7.599	7.088	7.423	1,280	+0.16(+2.23%)
Mar 02, 2023	7.350	7.348	6.900	7.261	2,389	+0.06(+0.85%)
Mar 01, 2023	7.596	7.683	6.978	7.200	17,061	-0.38(-4.95%)
Feb 28, 2023	7.500	7.875	7.500	7.575	895	-0.11(-1.39%)
Feb 27, 2023	7.688	7.931	7.681	7.681	2,362	+0.00(+0.00%)
Feb 24, 2023	8.100	8.247	7.203	7.681	6,631	-0.27(-3.38%)
Feb 23, 2023	8.250	8.250	7.800	7.950	1,861	+0.23(+2.91%)
Feb 22, 2023	8.250	8.271	7.650	7.725	2,999	-0.55(-6.62%)
Feb 21, 2023	8.252	8.697	7.667	8.273	5,224	-0.21(-2.44%)
Feb 17, 2023	8.100	8.741	7.800	8.479	3,042	+0.38(+4.69%)
Feb 16, 2023	8.322	8.348	7.800	8.100	5,674	+0.16(+1.98%)
Feb 15, 2023	8.250	8.549	7.650	7.942	8,093	-0.90(-10.16%)
Feb 14, 2023	9.149	9.149	8.552	8.841	3,111	+0.28(+3.26%)
Feb 13, 2023	8.340	9.149	7.500	8.562	16,940	+0.01(+0.14%)
Feb 10, 2023	8.925	9.162	8.550	8.550	9,364	-0.38(-4.20%)
Feb 09, 2023	9.300	9.300	8.636	8.925	3,941	-0.24(-2.67%)
Feb 08, 2023	9.287	9.300	8.700	9.169	13,023	+0.32(+3.66%)
Feb 07, 2023	9.300	9.745	8.845	8.845	7,325	-0.45(-4.89%)
Feb 06, 2023	9.088	9.900	8.633	9.300	12,661	+0.68(+7.83%)
Feb 03, 2023	8.979	9.150	8.625	8.625	4,735	-0.06(-0.67%)
Feb 02, 2023	9.223	9.223	8.625	8.684	6,058	-0.04(-0.50%)
Feb 01, 2023	8.550	9.000	8.258	8.727	8,089	-0.08(-0.89%)
Jan 31, 2023	8.775	8.998	8.267	8.805	7,531	-0.02(-0.17%)
Jan 30, 2023	8.964	9.000	8.550	8.820	4,423	-0.14(-1.61%)
Jan 27, 2023	9.210	9.300	8.250	8.964	12,881	-0.25(-2.67%)
Jan 26, 2023	9.150	9.600	8.640	9.210	9,226	+0.21(+2.32%)
Jan 25, 2023	9.075	9.750	9.000	9.002	6,320	-0.45(-4.75%)
Jan 24, 2023	9.300	9.236	8.550	9.450	14,082	+0.21(+2.24%)
Jan 23, 2023	8.700	10.20	8.634	9.243	43,059	+0.99(+12.04%)
Jan 20, 2023	8.700	8.845	7.667	8.250	9,995	+0.75(+9.98%)
Jan 19, 2023	8.250	8.543	7.502	7.502	5,093	-0.49(-6.08%)
Jan 18, 2023	8.315	8.315	7.652	7.987	4,873	+0.56(+7.58%)
Jan 17, 2023	8.027	8.322	7.412	7.425	14,607	-0.38(-4.81%)
Jan 13, 2023	7.875	8.084	7.351	7.800	10,663	+0.15(+1.96%)
Jan 12, 2023	8.403	8.850	7.350	7.650	4,843	+0.30(+4.06%)
Jan 11, 2023	8.835	9.040	7.203	7.351	8,977	-0.03(-0.39%)
Jan 10, 2023	8.348	8.400	7.368	7.380	5,273	-0.23(-3.02%)
Jan 09, 2023	7.718	8.008	7.354	7.609	8,370	+0.19(+2.61%)
Jan 06, 2023	7.884	7.884	7.050	7.416	1,688	+0.07(+0.90%)
Jan 05, 2023	7.500	7.500	7.200	7.350	2,896	-0.14(-1.92%)
Jan 04, 2023	8.028	8.028	7.272	7.494	2,054	-0.28(-3.65%)
Jan 03, 2023	7.420	8.030	6.920	7.777	5,265	+0.65(+9.13%)
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%)