Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	51,268	+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	-0.02(-0.69%)
Jun 14, 2023	2.580	2.684	2.570	2.660	12,385	+0.09(+3.50%)
Jun 13, 2023	2.290	2.580	2.290	2.570	54,517	+0.24(+10.30%)
Jun 12, 2023	2.390	2.390	2.200	2.330	63,604	+0.11(+4.95%)
Jun 09, 2023	2.210	2.360	2.205	2.220	36,181	-0.02(-0.89%)
Jun 08, 2023	2.340	2.360	2.220	2.240	62,798	-0.14(-6.08%)
Jun 07, 2023	2.560	2.574	2.330	2.385	33,889	-0.15(-5.73%)
Jun 06, 2023	2.520	2.580	2.423	2.530	29,029	+0.02(+0.80%)
Jun 05, 2023	2.530	2.590	2.450	2.510	24,641	-0.04(-1.57%)
Jun 02, 2023	2.570	2.600	2.472	2.550	24,756	+0.05(+2.00%)