Skip to main content

Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

3.680 -0.080 (-2.13%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 51,268 +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%)
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.