UK Markets close in 2 hrs 56 mins

Freeline Therapeutics Holdings plc (FRLN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7199+0.0099 (+1.39%)
At close: 04:00PM EDT
0.6900 -0.05 (-6.40%)
Pre-market: 05:53AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 20220.73100.76000.68700.72000.720020,600
03 Oct 20220.70000.76300.67000.69000.690012,400
30 Sept 20220.68000.73000.65000.70000.700017,300
29 Sept 20220.68000.71000.68000.68000.680014,100
28 Sept 20220.72000.72000.68100.71000.710042,300
27 Sept 20220.76000.77000.65000.70500.705054,200
26 Sept 20220.69000.77000.69000.75000.750018,100
23 Sept 20220.72700.77000.67000.77000.770054,600
22 Sept 20220.81000.81900.67000.68700.687049,400
21 Sept 20220.81900.81900.75000.81700.817020,300
20 Sept 20220.80000.84000.76000.77000.770052,800
19 Sept 20220.85000.85000.83000.83300.83305,800
16 Sept 20220.87000.88900.80300.84000.840015,500
15 Sept 20220.85000.89000.84800.85200.852047,400
14 Sept 20220.86000.89900.85000.85000.850029,300
13 Sept 20220.89500.89600.85000.85000.850025,000
12 Sept 20220.86100.93700.85100.89500.895036,200
09 Sept 20220.89900.92300.85100.85100.851021,800
08 Sept 20220.89900.90000.85000.87000.870019,000
07 Sept 20220.85700.88000.81000.87500.875014,500
06 Sept 20220.90000.90000.82900.85000.850034,800
02 Sept 20220.85900.90000.85000.86200.862025,800
01 Sept 20220.80000.86000.80000.85900.859026,800
31 Aug 20220.84900.85000.80000.85000.850036,200
30 Aug 20220.83000.85000.80100.82600.826024,100
29 Aug 20220.86100.89000.83000.83000.830040,200
26 Aug 20220.93000.94000.85000.86000.860031,500
25 Aug 20220.89500.95000.88000.93300.933024,500
24 Aug 20220.90000.90000.86000.90000.900021,700
23 Aug 20220.90000.96000.90000.93000.930033,200
22 Aug 20220.91000.95000.90000.93000.930074,200
19 Aug 20220.96700.98000.90800.95000.950047,100
18 Aug 20220.94000.97000.92000.95200.952035,800
17 Aug 20220.94900.97000.92500.96800.968037,000
16 Aug 20220.98000.98000.92000.93700.937048,600
15 Aug 20220.96000.99000.95000.98000.980077,100
12 Aug 20220.96000.96000.90500.95000.950026,900
11 Aug 20220.98900.98900.91000.96000.960092,900
10 Aug 20220.92900.97400.92400.97400.974096,900
09 Aug 20220.88000.92900.87600.91200.9120108,500
08 Aug 20220.91000.93000.83300.85100.8510148,100
05 Aug 20220.90000.93000.83300.87200.872072,700
04 Aug 20220.91900.93000.87000.89000.890050,000
03 Aug 20220.91000.92000.87500.91900.919034,800
02 Aug 20220.90000.90000.85000.87500.875051,100
01 Aug 20220.91500.92400.86000.88000.880029,800
29 Jul 20220.91000.92400.86000.89000.890073,400
28 Jul 20220.83000.91900.83000.90500.905053,800
27 Jul 20220.90000.94200.77000.84500.8450130,000
26 Jul 20220.90000.95000.86100.88800.888095,600
25 Jul 20220.86000.93700.82000.93500.9350281,600
22 Jul 20220.80700.84000.75000.81100.8110120,400
21 Jul 20220.87000.87000.72500.74200.7420419,500
20 Jul 20220.80000.80000.73300.77400.774075,200
19 Jul 20220.80500.81500.71000.78000.7800322,700
18 Jul 20220.80000.82000.75000.80000.8000120,800
15 Jul 20220.89100.90000.72400.76700.7670174,500
14 Jul 20220.86300.89900.83000.89100.891054,700
13 Jul 20220.92000.92000.83100.89100.891062,500
12 Jul 20220.93000.93000.90000.91500.915065,600
11 Jul 20221.05001.05000.81300.90000.9000533,700
08 Jul 20221.06001.12001.00001.10001.1000152,100
07 Jul 20220.96401.07000.96401.02001.020072,800
06 Jul 20221.05001.05000.90000.96800.968080,500
05 Jul 20220.90801.05000.90001.00001.0000243,000
01 Jul 20220.87900.92000.83100.89600.896053,800
30 Jun 20220.84000.88000.81200.87000.87005,600
29 Jun 20220.87000.94000.82200.88000.880016,400
28 Jun 20220.90000.90000.85000.89000.890019,900
27 Jun 20220.90200.93000.79000.88900.889045,800
24 Jun 20220.83700.95000.83700.89000.890038,400
23 Jun 20220.85000.95000.81000.87000.870088,200
22 Jun 20220.85800.85800.81500.83500.835030,400
21 Jun 20220.85000.91800.83000.86000.860079,500
17 Jun 20220.82700.86400.78000.85000.850053,100
16 Jun 20220.83000.87000.78000.83500.835058,800
15 Jun 20220.82000.86000.80000.82500.825016,000
14 Jun 20220.73000.81900.73000.79000.790067,500
13 Jun 20220.75500.75500.69500.71600.716040,600
10 Jun 20220.83500.88000.75100.75100.751028,800
09 Jun 20220.81000.89000.79300.85000.850050,900
08 Jun 20220.75000.86900.75000.84500.845062,400
07 Jun 20220.90000.90000.79200.79600.796071,400
06 Jun 20220.83000.83500.74400.75400.754030,800
03 Jun 20220.78000.83900.78000.79500.795034,600
02 Jun 20220.81000.81000.76700.78200.782011,700
01 Jun 20220.81000.88900.76000.78500.785049,500
31 May 20220.79000.90000.74600.77000.770083,900
27 May 20220.70000.76000.70000.75800.758018,800
26 May 20220.70000.71800.67200.68600.686059,000
25 May 20220.67200.70900.67200.70100.701025,900
24 May 20220.75000.79000.68000.69900.699034,100
23 May 20220.78000.78000.72600.75000.750016,000
20 May 20220.74000.75000.72000.73600.736030,300
19 May 20220.74000.77000.71900.75900.759021,700
18 May 20220.76000.79000.72300.75000.750022,000
17 May 20220.79200.79200.74000.78500.785050,200
16 May 20220.72000.79200.72000.73600.736022,500
13 May 20220.69500.82000.69500.75000.750064,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...