Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	5.000	5.090	4.850	5.010	15,712	-0.04(-0.79%)
Oct 30, 2023	5.500	5.675	4.950	5.050	102,146	-0.25(-4.72%)
Oct 27, 2023	5.070	5.300	4.830	5.300	17,131	+0.15(+2.91%)
Oct 26, 2023	5.100	5.300	4.970	5.150	34,756	-0.05(-0.96%)
Oct 25, 2023	5.020	5.230	4.840	5.200	23,479	+0.07(+1.36%)
Oct 24, 2023	5.000	5.150	4.955	5.130	21,125	+0.13(+2.60%)
Oct 23, 2023	5.140	5.230	4.700	5.000	71,830	-0.26(-4.94%)
Oct 20, 2023	5.120	5.330	4.950	5.260	65,266	+0.17(+3.34%)
Oct 19, 2023	4.820	5.150	4.740	5.090	108,743	+0.18(+3.67%)
Oct 18, 2023	4.710	5.240	4.610	4.910	467,499	+0.59(+13.66%)
Oct 17, 2023	4.190	4.550	4.010	4.320	151,866	+0.13(+3.10%)
Oct 16, 2023	3.670	4.440	3.300	4.190	85,342	+0.56(+15.43%)
Oct 13, 2023	3.130	3.650	3.030	3.630	75,621	+0.45(+14.15%)
Oct 12, 2023	2.800	3.350	2.760	3.180	122,624	+0.18(+6.00%)
Oct 11, 2023	3.100	3.180	2.900	3.000	52,578	-0.20(-6.25%)
Oct 10, 2023	3.250	3.420	2.830	3.200	44,548	-0.22(-6.43%)
Oct 09, 2023	2.700	3.430	2.620	3.420	115,890	+0.57(+20.00%)
Oct 06, 2023	2.820	3.100	2.600	2.850	145,477	-0.45(-13.64%)
Oct 05, 2023	3.430	3.580	3.200	3.300	214,179	-0.45(-12.00%)
Oct 04, 2023	5.210	5.300	3.510	3.750	9,592,588	-0.01(-0.27%)
Oct 03, 2023	3.760	3.950	3.750	3.760	7,772	-0.05(-1.31%)
Oct 02, 2023	4.170	4.350	3.700	3.810	22,900	-0.49(-11.40%)
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%)