UK markets close in 31 minutes

Freeline Therapeutics Holdings plc (FRLN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7649+0.0289 (+3.93%)
As of 10:50AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.79190.79190.74200.76490.76495,869
16 May 20220.72000.79200.72000.73600.736022,500
13 May 20220.69500.82000.69500.75000.750064,000
12 May 20220.69000.75000.66000.72000.720069,200
11 May 20220.73000.73500.65000.69000.690073,300
10 May 20220.78000.78300.67500.70500.705082,800
09 May 20220.78000.86600.76000.77500.775074,600
06 May 20220.84500.89400.78000.79900.7990158,700
05 May 20220.86500.92700.86500.90400.904070,500
04 May 20220.88200.92000.87500.90000.900072,300
03 May 20220.90000.91000.85200.90500.905022,800
02 May 20220.87000.90400.87000.90400.9040102,000
29 Apr 20220.80000.91000.80000.90000.9000286,300
28 Apr 20220.85500.85500.75300.83500.8350124,500
27 Apr 20220.84000.85000.75000.75200.7520318,800
26 Apr 20220.90100.91400.85000.85100.8510139,700
25 Apr 20220.94000.94000.90100.91500.9150107,400
22 Apr 20220.91500.95800.91000.93000.9300164,500
21 Apr 20220.95000.96000.91000.92000.9200120,900
20 Apr 20220.94800.98000.92000.95300.953067,400
19 Apr 20220.94000.99600.92000.95100.951089,400
18 Apr 20221.00001.03000.92000.94000.9400147,000
14 Apr 20221.03001.04000.98001.02001.0200211,700
13 Apr 20221.03001.04801.00001.03001.030082,300
12 Apr 20221.05001.13001.01001.04001.0400132,900
11 Apr 20221.10001.12001.05001.05501.0550200,200
08 Apr 20221.05001.16301.02001.08001.08002,904,100
07 Apr 20221.06001.08001.04001.07001.070049,800
06 Apr 20221.18001.18001.05001.06001.0600127,600
05 Apr 20221.15001.15001.08001.11001.110061,600
04 Apr 20221.08001.15901.08001.12001.120099,400
01 Apr 20221.12001.16001.08001.09001.0900113,000
31 Mar 20221.28001.28001.11001.12001.1200183,300
30 Mar 20221.15001.21001.12001.15001.1500143,300
29 Mar 20221.15001.22501.13001.20001.2000406,900
28 Mar 20221.23001.23001.14001.17001.17002,531,600
25 Mar 20221.19001.20001.05001.12001.12001,095,700
24 Mar 20221.16001.29001.11001.15001.1500286,000
23 Mar 20221.08001.13001.08001.10001.100086,300
22 Mar 20221.12001.12001.07001.10001.100060,700
21 Mar 20221.10001.14001.06001.10501.1050190,600
18 Mar 20221.02001.10001.02001.09001.090067,600
17 Mar 20221.02001.05000.97101.04001.040058,500
16 Mar 20220.94001.03000.94001.00001.000061,800
15 Mar 20220.94000.94800.91000.93300.933048,500
14 Mar 20220.98001.05000.91000.92300.923098,100
11 Mar 20221.00001.07000.98000.99000.9900196,800
10 Mar 20221.09001.09001.02001.05001.050043,100
09 Mar 20221.07001.11001.05001.09001.090061,800
08 Mar 20220.97001.03300.96001.01501.015089,500
07 Mar 20221.08001.08000.94000.95600.9560132,100
04 Mar 20221.05001.07000.96000.99000.9900129,600
03 Mar 20221.24001.24001.00001.03001.0300159,400
02 Mar 20221.06001.10001.03001.10001.100050,300
01 Mar 20221.09001.09501.03001.04001.040034,600
28 Feb 20221.08001.16001.01201.06001.0600109,100
25 Feb 20221.04001.11001.04001.09001.090024,200
24 Feb 20221.02001.11300.96001.11001.1100116,000
23 Feb 20221.08001.10701.02101.04401.0440130,600
22 Feb 20221.11001.13101.08001.09001.0900101,300
18 Feb 20221.17001.18001.09001.13001.1300171,800
17 Feb 20221.23001.23001.17001.19001.190051,200
16 Feb 20221.21001.24001.20001.23001.230062,200
15 Feb 20221.21001.24001.18001.22001.220043,200
14 Feb 20221.18001.22001.16001.20001.200070,700
11 Feb 20221.22001.23001.17001.20001.2000173,800
10 Feb 20221.24001.27001.19001.23001.2300158,500
09 Feb 20221.24001.24001.20001.24001.240095,300
08 Feb 20221.25001.25001.17001.22001.220066,500
07 Feb 20221.17001.22901.15001.20001.2000102,100
04 Feb 20221.20001.24001.17001.17001.1700182,000
03 Feb 20221.19001.23001.17101.20001.2000361,900
02 Feb 20221.22001.22001.18001.20001.2000325,800
01 Feb 20221.16001.24001.16001.20001.2000330,400
31 Jan 20221.20001.24001.16001.24001.2400541,300
28 Jan 20221.15001.19001.15001.18001.180074,100
27 Jan 20221.22001.22001.15001.17001.1700206,100
26 Jan 20221.20001.23001.13501.20001.2000593,500
25 Jan 20221.23001.23001.15001.22001.2200339,400
24 Jan 20221.25001.26001.12001.23001.2300575,700
21 Jan 20221.35001.40001.28001.29001.2900427,800
20 Jan 20221.42001.45301.37001.41001.4100246,300
19 Jan 20221.43001.48001.35001.40001.4000285,700
18 Jan 20221.49001.50001.42001.45001.4500220,000
14 Jan 20221.37201.49001.37001.47001.4700324,900
13 Jan 20221.52001.54001.37001.41001.4100415,100
12 Jan 20221.55001.58001.46001.47001.4700388,900
11 Jan 20221.57001.65001.52001.57001.5700449,600
10 Jan 20221.72001.72001.56001.59001.5900907,100
07 Jan 20221.82001.89001.71001.73001.73002,037,800
06 Jan 20222.60002.63001.98001.98001.980045,839,700
05 Jan 20222.01002.05001.93001.96001.960072,100
04 Jan 20222.10002.17002.00002.03002.0300456,100
03 Jan 20222.09002.14902.00002.00002.000053,900
31 Dec 20211.98002.09001.96001.98001.980050,100
30 Dec 20211.97102.15001.97001.99501.995069,100
29 Dec 20211.98002.01001.93501.97001.9700102,100
28 Dec 20212.01002.11001.99001.99001.990071,200
27 Dec 20212.09002.24002.02002.04002.040086,000
23 Dec 20212.04002.14002.03602.12002.120066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...