Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.420	6.440	6.420	6.440	2,644	+0.00(+0.00%)
Jan 30, 2024	6.440	6.450	6.420	6.440	9,631	+0.04(+0.63%)
Jan 29, 2024	6.390	6.434	6.390	6.400	5,250	-0.01(-0.16%)
Jan 26, 2024	6.420	6.420	6.400	6.410	4,447	+0.00(+0.08%)
Jan 25, 2024	6.410	6.420	6.400	6.405	1,688	+0.02(+0.23%)
Jan 24, 2024	6.360	6.440	6.360	6.390	19,465	-0.02(-0.31%)
Jan 23, 2024	6.410	6.410	6.370	6.410	2,491	+0.01(+0.16%)
Jan 22, 2024	6.380	6.400	6.360	6.400	5,348	+0.00(+0.00%)
Jan 19, 2024	6.360	6.410	6.360	6.400	10,247	+0.03(+0.47%)
Jan 18, 2024	6.360	6.400	6.360	6.370	3,019	+0.00(+0.00%)
Jan 17, 2024	6.360	6.400	6.360	6.370	8,001	-0.04(-0.62%)
Jan 16, 2024	6.350	6.410	6.350	6.410	6,898	+0.02(+0.31%)
Jan 12, 2024	6.440	6.440	6.390	6.390	2,356	-0.01(-0.16%)
Jan 11, 2024	6.430	6.450	6.390	6.400	19,003	-0.02(-0.31%)
Jan 10, 2024	6.440	6.440	6.410	6.420	12,730	-0.03(-0.47%)
Jan 09, 2024	6.350	6.450	6.330	6.450	54,335	+0.12(+1.90%)
Jan 08, 2024	6.320	6.360	6.320	6.330	4,653	-0.01(-0.16%)
Jan 05, 2024	6.320	6.360	6.320	6.340	10,764	+0.01(+0.16%)
Jan 04, 2024	6.360	6.370	6.320	6.330	6,563	-0.04(-0.63%)
Jan 03, 2024	6.340	6.400	6.330	6.370	32,396	-0.02(-0.31%)
Jan 02, 2024	6.320	6.400	6.320	6.390	39,764	+0.02(+0.31%)
Dec 29, 2023	6.370	6.370	6.320	6.370	9,516	+0.01(+0.16%)
Dec 28, 2023	6.320	6.400	6.320	6.360	34,069	-0.04(-0.63%)
Dec 27, 2023	6.400	6.400	6.360	6.400	19,379	+0.00(+0.00%)
Dec 26, 2023	6.320	6.410	6.320	6.400	26,367	+0.06(+0.95%)
Dec 22, 2023	6.330	6.390	6.320	6.340	10,007	-0.06(-0.94%)
Dec 21, 2023	6.350	6.400	6.320	6.400	5,649	+0.05(+0.79%)
Dec 20, 2023	6.320	6.390	6.300	6.350	22,216	+0.03(+0.47%)
Dec 19, 2023	6.300	6.360	6.300	6.320	20,403	-0.04(-0.63%)
Dec 18, 2023	6.400	6.410	6.300	6.360	19,004	-0.10(-1.55%)
Dec 15, 2023	6.390	6.460	6.380	6.460	7,120	+0.02(+0.31%)
Dec 14, 2023	6.390	6.480	6.370	6.440	8,614	-0.04(-0.62%)
Dec 13, 2023	6.310	6.480	6.300	6.480	33,160	+0.10(+1.57%)
Dec 12, 2023	6.440	6.450	6.300	6.380	47,271	-0.03(-0.47%)
Dec 11, 2023	6.300	6.440	6.300	6.410	50,899	+0.08(+1.26%)
Dec 08, 2023	6.350	6.400	6.300	6.330	55,521	+0.00(+0.00%)
Dec 07, 2023	6.290	6.450	6.250	6.330	75,075	-0.03(-0.47%)
Dec 06, 2023	6.350	6.395	6.250	6.360	82,253	-0.04(-0.63%)
Dec 05, 2023	6.330	6.550	6.300	6.400	109,393	+0.07(+1.11%)
Dec 04, 2023	6.260	6.360	6.200	6.330	105,302	+0.10(+1.61%)
Dec 01, 2023	6.260	6.380	6.220	6.230	19,674	-0.08(-1.27%)
Nov 30, 2023	6.350	6.480	6.220	6.310	58,321	-0.03(-0.47%)
Nov 29, 2023	6.310	6.350	6.150	6.340	62,993	-0.06(-0.94%)
Nov 28, 2023	6.200	6.400	6.150	6.400	64,942	+0.23(+3.73%)
Nov 27, 2023	6.290	6.470	6.090	6.170	117,168	-0.14(-2.22%)
Nov 24, 2023	6.370	6.440	6.280	6.310	25,167	-0.06(-0.94%)
Nov 22, 2023	6.300	6.544	6.300	6.370	148,424	+0.59(+10.21%)
Nov 21, 2023	5.760	6.000	5.385	5.780	16,517	+0.02(+0.35%)
Nov 20, 2023	5.030	6.000	4.923	5.760	48,775	+0.74(+14.74%)
Nov 17, 2023	4.660	5.220	4.625	5.020	19,730	+0.31(+6.58%)
Nov 16, 2023	4.810	4.940	4.400	4.710	37,873	-0.13(-2.69%)
Nov 15, 2023	4.480	5.050	4.300	4.840	48,118	+0.55(+12.82%)
Nov 14, 2023	4.230	4.520	4.060	4.290	96,131	+0.11(+2.63%)
Nov 13, 2023	4.260	4.460	3.900	4.180	83,990	-0.07(-1.65%)
Nov 10, 2023	5.240	5.550	4.150	4.250	322,187	-1.00(-19.05%)
Nov 09, 2023	5.720	5.720	4.850	5.250	60,310	-0.47(-8.22%)
Nov 08, 2023	6.070	6.680	5.300	5.720	95,360	+0.00(+0.00%)
Nov 07, 2023	5.800	6.330	5.520	5.720	81,988	-0.32(-5.30%)
Nov 06, 2023	6.300	6.680	5.460	6.040	100,705	-0.71(-10.52%)
Nov 03, 2023	5.250	7.700	5.250	6.750	380,842	+1.54(+29.56%)
Nov 02, 2023	5.720	5.720	4.930	5.210	56,938	+0.18(+3.58%)