Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,133.50
-13.25(-0.32%)
Dow Futures
32,676.00
-81.00(-0.25%)
Nasdaq Futures
13,178.75
-50.00(-0.38%)
Russell 2000 Futures
1,915.00
-6.80(-0.35%)
Crude Oil
87.91
-1.10(-1.24%)
Gold
1,789.90
-1.30(-0.07%)

Advertisement

Freeline Therapeutics Holdings plc (FRLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.8724

-0.0378

(-4.15%)

At close: 04:00PM EDT

0.8602

-0.01

(-1.40%)

After hours:

06:01PM EDT

Advertisement

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	0.9000	0.9300	0.8330	0.8720	0.8720	72,700
Aug 04, 2022	0.9190	0.9300	0.8700	0.8900	0.8900	50,000
Aug 03, 2022	0.9100	0.9200	0.8750	0.9190	0.9190	34,800
Aug 02, 2022	0.9000	0.9000	0.8500	0.8750	0.8750	51,100
Aug 01, 2022	0.9150	0.9240	0.8600	0.8800	0.8800	29,800
Jul 29, 2022	0.9100	0.9240	0.8600	0.8900	0.8900	73,400
Jul 28, 2022	0.8300	0.9190	0.8300	0.9050	0.9050	53,800
Jul 27, 2022	0.9000	0.9420	0.7700	0.8450	0.8450	130,000
Jul 26, 2022	0.9000	0.9500	0.8610	0.8880	0.8880	95,600
Jul 25, 2022	0.8600	0.9370	0.8200	0.9350	0.9350	281,600
Jul 22, 2022	0.8070	0.8400	0.7500	0.8110	0.8110	120,400
Jul 21, 2022	0.8700	0.8700	0.7250	0.7420	0.7420	419,500
Jul 20, 2022	0.8000	0.8000	0.7330	0.7740	0.7740	75,200
Jul 19, 2022	0.8050	0.8150	0.7100	0.7800	0.7800	322,700
Jul 18, 2022	0.8000	0.8200	0.7500	0.8000	0.8000	120,800
Jul 15, 2022	0.8910	0.9000	0.7240	0.7670	0.7670	170,900
Jul 14, 2022	0.8630	0.8990	0.8300	0.8910	0.8910	54,700
Jul 13, 2022	0.9200	0.9200	0.8310	0.8910	0.8910	62,500
Jul 12, 2022	0.9300	0.9300	0.9000	0.9150	0.9150	65,600
Jul 11, 2022	1.0500	1.0500	0.8130	0.9000	0.9000	533,700
Jul 08, 2022	1.0600	1.1200	1.0000	1.1000	1.1000	152,100
Jul 07, 2022	0.9640	1.0700	0.9640	1.0200	1.0200	72,800
Jul 06, 2022	1.0500	1.0500	0.9000	0.9680	0.9680	80,500
Jul 05, 2022	0.9080	1.0500	0.9000	1.0000	1.0000	243,000
Jul 01, 2022	0.8790	0.9200	0.8310	0.8960	0.8960	53,800
Jun 30, 2022	0.8400	0.8800	0.8120	0.8700	0.8700	5,600
Jun 29, 2022	0.8700	0.9400	0.8220	0.8800	0.8800	16,400
Jun 28, 2022	0.9000	0.9000	0.8500	0.8900	0.8900	19,900
Jun 27, 2022	0.9020	0.9300	0.7900	0.8890	0.8890	45,800
Jun 24, 2022	0.8370	0.9500	0.8370	0.8900	0.8900	38,400
Jun 23, 2022	0.8500	0.9500	0.8100	0.8700	0.8700	88,200
Jun 22, 2022	0.8580	0.8580	0.8150	0.8350	0.8350	30,400
Jun 21, 2022	0.8500	0.9180	0.8300	0.8600	0.8600	79,500
Jun 17, 2022	0.8270	0.8640	0.7800	0.8500	0.8500	53,100
Jun 16, 2022	0.8300	0.8700	0.7800	0.8350	0.8350	58,800
Jun 15, 2022	0.8200	0.8600	0.8000	0.8250	0.8250	16,000
Jun 14, 2022	0.7300	0.8190	0.7300	0.7900	0.7900	67,500
Jun 13, 2022	0.7550	0.7550	0.6950	0.7160	0.7160	40,600
Jun 10, 2022	0.8350	0.8800	0.7510	0.7510	0.7510	28,800
Jun 09, 2022	0.8100	0.8900	0.7930	0.8500	0.8500	50,900
Jun 08, 2022	0.7500	0.8690	0.7500	0.8450	0.8450	62,400
Jun 07, 2022	0.9000	0.9000	0.7920	0.7960	0.7960	71,400
Jun 06, 2022	0.8300	0.8350	0.7440	0.7540	0.7540	30,800
Jun 03, 2022	0.7800	0.8390	0.7800	0.7950	0.7950	34,600
Jun 02, 2022	0.8100	0.8100	0.7670	0.7820	0.7820	11,700
Jun 01, 2022	0.8100	0.8890	0.7600	0.7850	0.7850	49,500
May 31, 2022	0.7900	0.9000	0.7460	0.7700	0.7700	83,900
May 27, 2022	0.7000	0.7600	0.7000	0.7580	0.7580	18,800
May 26, 2022	0.7000	0.7180	0.6720	0.6860	0.6860	59,000
May 25, 2022	0.6720	0.7090	0.6720	0.7010	0.7010	25,900
May 24, 2022	0.7500	0.7900	0.6800	0.6990	0.6990	34,100
May 23, 2022	0.7800	0.7800	0.7260	0.7500	0.7500	16,000
May 20, 2022	0.7400	0.7500	0.7200	0.7360	0.7360	30,300
May 19, 2022	0.7400	0.7700	0.7190	0.7590	0.7590	21,700
May 18, 2022	0.7600	0.7900	0.7230	0.7500	0.7500	22,000
May 17, 2022	0.7920	0.7920	0.7400	0.7850	0.7850	50,200
May 16, 2022	0.7200	0.7920	0.7200	0.7360	0.7360	22,500
May 13, 2022	0.6950	0.8200	0.6950	0.7500	0.7500	64,000
May 12, 2022	0.6900	0.7500	0.6600	0.7200	0.7200	69,200
May 11, 2022	0.7300	0.7350	0.6500	0.6900	0.6900	73,300
May 10, 2022	0.7800	0.7830	0.6750	0.7050	0.7050	82,800
May 09, 2022	0.7800	0.8660	0.7600	0.7750	0.7750	74,600
May 06, 2022	0.8450	0.8940	0.7800	0.7990	0.7990	159,200
May 05, 2022	0.8650	0.9270	0.8650	0.9040	0.9040	70,500
May 04, 2022	0.8820	0.9200	0.8750	0.9000	0.9000	72,300
May 03, 2022	0.9000	0.9100	0.8520	0.9050	0.9050	22,800
May 02, 2022	0.8700	0.9040	0.8700	0.9040	0.9040	102,000
Apr 29, 2022	0.8000	0.9100	0.8000	0.9000	0.9000	286,300
Apr 28, 2022	0.8550	0.8550	0.7530	0.8350	0.8350	124,500
Apr 27, 2022	0.8400	0.8500	0.7500	0.7520	0.7520	318,800
Apr 26, 2022	0.9010	0.9140	0.8500	0.8510	0.8510	139,700
Apr 25, 2022	0.9400	0.9400	0.9010	0.9150	0.9150	107,400
Apr 22, 2022	0.9150	0.9580	0.9100	0.9300	0.9300	164,500
Apr 21, 2022	0.9500	0.9600	0.9100	0.9200	0.9200	120,900
Apr 20, 2022	0.9480	0.9800	0.9200	0.9530	0.9530	67,400
Apr 19, 2022	0.9400	0.9960	0.9200	0.9510	0.9510	89,400
Apr 18, 2022	1.0000	1.0300	0.9200	0.9400	0.9400	147,000
Apr 14, 2022	1.0300	1.0400	0.9800	1.0200	1.0200	211,700
Apr 13, 2022	1.0300	1.0480	1.0000	1.0300	1.0300	82,300
Apr 12, 2022	1.0500	1.1300	1.0100	1.0400	1.0400	132,900
Apr 11, 2022	1.1000	1.1200	1.0500	1.0550	1.0550	200,200
Apr 08, 2022	1.0500	1.1630	1.0200	1.0800	1.0800	2,904,100
Apr 07, 2022	1.0600	1.0800	1.0400	1.0700	1.0700	49,800
Apr 06, 2022	1.1800	1.1800	1.0500	1.0600	1.0600	127,600
Apr 05, 2022	1.1500	1.1500	1.0800	1.1100	1.1100	61,600
Apr 04, 2022	1.0800	1.1590	1.0800	1.1200	1.1200	99,400
Apr 01, 2022	1.1200	1.1600	1.0800	1.0900	1.0900	113,000
Mar 31, 2022	1.2800	1.2800	1.1100	1.1200	1.1200	183,300
Mar 30, 2022	1.1500	1.2100	1.1200	1.1500	1.1500	143,300
Mar 29, 2022	1.1500	1.2250	1.1300	1.2000	1.2000	406,900
Mar 28, 2022	1.2300	1.2300	1.1400	1.1700	1.1700	2,531,600
Mar 25, 2022	1.1900	1.2000	1.0500	1.1200	1.1200	1,095,700
Mar 24, 2022	1.1600	1.2900	1.1100	1.1500	1.1500	286,000
Mar 23, 2022	1.0800	1.1300	1.0800	1.1000	1.1000	86,300
Mar 22, 2022	1.1200	1.1200	1.0700	1.1000	1.1000	60,700
Mar 21, 2022	1.1000	1.1400	1.0600	1.1050	1.1050	190,600
Mar 18, 2022	1.0200	1.1000	1.0200	1.0900	1.0900	67,600
Mar 17, 2022	1.0200	1.0500	0.9710	1.0400	1.0400	58,500
Mar 16, 2022	0.9400	1.0300	0.9400	1.0000	1.0000	61,800
Mar 15, 2022	0.9400	0.9480	0.9100	0.9330	0.9330	48,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,133.50-13.25(-0.32%)

Dow Futures32,676.00-81.00(-0.25%)

Nasdaq Futures13,178.75-50.00(-0.38%)

Russell 2000 Futures1,915.00-6.80(-0.35%)

Crude Oil87.91-1.10(-1.24%)

Gold1,789.90-1.30(-0.07%)

Freeline Therapeutics Holdings plc (FRLN)

S&P Futures
4,133.50
-13.25(-0.32%)

Dow Futures
32,676.00
-81.00(-0.25%)

Nasdaq Futures
13,178.75
-50.00(-0.38%)

Russell 2000 Futures
1,915.00
-6.80(-0.35%)

Crude Oil
87.91
-1.10(-1.24%)

Gold
1,789.90
-1.30(-0.07%)