Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

6.480 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 16, 2024 6.480 0 +0.00(+0.00%)
Feb 15, 2024 6.480 6.490 6.480 6.480 15,285 +0.01(+0.15%)
Feb 14, 2024 6.490 6.490 6.470 6.470 4,776 -0.02(-0.31%)
Feb 13, 2024 6.435 6.490 6.435 6.490 32,752 +0.04(+0.62%)
Feb 12, 2024 6.395 6.480 6.395 6.450 51,215 +0.02(+0.31%)
Feb 09, 2024 6.430 6.430 6.390 6.430 3,070 +0.00(+0.00%)
Feb 08, 2024 6.390 6.430 6.390 6.430 2,185 +0.03(+0.47%)
Feb 07, 2024 6.430 6.430 6.400 6.400 5,842 -0.04(-0.62%)
Feb 06, 2024 6.420 6.440 6.420 6.440 5,695 +0.00(+0.00%)
Feb 05, 2024 6.420 6.450 6.420 6.440 3,134 +0.01(+0.16%)
Feb 02, 2024 6.420 6.440 6.420 6.430 5,722 +0.01(+0.16%)
Feb 01, 2024 6.420 6.440 6.420 6.420 2,284 -0.02(-0.31%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.