Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Freeline Therapeutics Holdings plc (FRLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8724-0.0378 (-4.15%)
At close: 04:00PM EDT
0.8602 -0.01 (-1.40%)
After hours: 06:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.90000.93000.83300.87200.872072,700
Aug 04, 20220.91900.93000.87000.89000.890050,000
Aug 03, 20220.91000.92000.87500.91900.919034,800
Aug 02, 20220.90000.90000.85000.87500.875051,100
Aug 01, 20220.91500.92400.86000.88000.880029,800
Jul 29, 20220.91000.92400.86000.89000.890073,400
Jul 28, 20220.83000.91900.83000.90500.905053,800
Jul 27, 20220.90000.94200.77000.84500.8450130,000
Jul 26, 20220.90000.95000.86100.88800.888095,600
Jul 25, 20220.86000.93700.82000.93500.9350281,600
Jul 22, 20220.80700.84000.75000.81100.8110120,400
Jul 21, 20220.87000.87000.72500.74200.7420419,500
Jul 20, 20220.80000.80000.73300.77400.774075,200
Jul 19, 20220.80500.81500.71000.78000.7800322,700
Jul 18, 20220.80000.82000.75000.80000.8000120,800
Jul 15, 20220.89100.90000.72400.76700.7670170,900
Jul 14, 20220.86300.89900.83000.89100.891054,700
Jul 13, 20220.92000.92000.83100.89100.891062,500
Jul 12, 20220.93000.93000.90000.91500.915065,600
Jul 11, 20221.05001.05000.81300.90000.9000533,700
Jul 08, 20221.06001.12001.00001.10001.1000152,100
Jul 07, 20220.96401.07000.96401.02001.020072,800
Jul 06, 20221.05001.05000.90000.96800.968080,500
Jul 05, 20220.90801.05000.90001.00001.0000243,000
Jul 01, 20220.87900.92000.83100.89600.896053,800
Jun 30, 20220.84000.88000.81200.87000.87005,600
Jun 29, 20220.87000.94000.82200.88000.880016,400
Jun 28, 20220.90000.90000.85000.89000.890019,900
Jun 27, 20220.90200.93000.79000.88900.889045,800
Jun 24, 20220.83700.95000.83700.89000.890038,400
Jun 23, 20220.85000.95000.81000.87000.870088,200
Jun 22, 20220.85800.85800.81500.83500.835030,400
Jun 21, 20220.85000.91800.83000.86000.860079,500
Jun 17, 20220.82700.86400.78000.85000.850053,100
Jun 16, 20220.83000.87000.78000.83500.835058,800
Jun 15, 20220.82000.86000.80000.82500.825016,000
Jun 14, 20220.73000.81900.73000.79000.790067,500
Jun 13, 20220.75500.75500.69500.71600.716040,600
Jun 10, 20220.83500.88000.75100.75100.751028,800
Jun 09, 20220.81000.89000.79300.85000.850050,900
Jun 08, 20220.75000.86900.75000.84500.845062,400
Jun 07, 20220.90000.90000.79200.79600.796071,400
Jun 06, 20220.83000.83500.74400.75400.754030,800
Jun 03, 20220.78000.83900.78000.79500.795034,600
Jun 02, 20220.81000.81000.76700.78200.782011,700
Jun 01, 20220.81000.88900.76000.78500.785049,500
May 31, 20220.79000.90000.74600.77000.770083,900
May 27, 20220.70000.76000.70000.75800.758018,800
May 26, 20220.70000.71800.67200.68600.686059,000
May 25, 20220.67200.70900.67200.70100.701025,900
May 24, 20220.75000.79000.68000.69900.699034,100
May 23, 20220.78000.78000.72600.75000.750016,000
May 20, 20220.74000.75000.72000.73600.736030,300
May 19, 20220.74000.77000.71900.75900.759021,700
May 18, 20220.76000.79000.72300.75000.750022,000
May 17, 20220.79200.79200.74000.78500.785050,200
May 16, 20220.72000.79200.72000.73600.736022,500
May 13, 20220.69500.82000.69500.75000.750064,000
May 12, 20220.69000.75000.66000.72000.720069,200
May 11, 20220.73000.73500.65000.69000.690073,300
May 10, 20220.78000.78300.67500.70500.705082,800
May 09, 20220.78000.86600.76000.77500.775074,600
May 06, 20220.84500.89400.78000.79900.7990159,200
May 05, 20220.86500.92700.86500.90400.904070,500
May 04, 20220.88200.92000.87500.90000.900072,300
May 03, 20220.90000.91000.85200.90500.905022,800
May 02, 20220.87000.90400.87000.90400.9040102,000
Apr 29, 20220.80000.91000.80000.90000.9000286,300
Apr 28, 20220.85500.85500.75300.83500.8350124,500
Apr 27, 20220.84000.85000.75000.75200.7520318,800
Apr 26, 20220.90100.91400.85000.85100.8510139,700
Apr 25, 20220.94000.94000.90100.91500.9150107,400
Apr 22, 20220.91500.95800.91000.93000.9300164,500
Apr 21, 20220.95000.96000.91000.92000.9200120,900
Apr 20, 20220.94800.98000.92000.95300.953067,400
Apr 19, 20220.94000.99600.92000.95100.951089,400
Apr 18, 20221.00001.03000.92000.94000.9400147,000
Apr 14, 20221.03001.04000.98001.02001.0200211,700
Apr 13, 20221.03001.04801.00001.03001.030082,300
Apr 12, 20221.05001.13001.01001.04001.0400132,900
Apr 11, 20221.10001.12001.05001.05501.0550200,200
Apr 08, 20221.05001.16301.02001.08001.08002,904,100
Apr 07, 20221.06001.08001.04001.07001.070049,800
Apr 06, 20221.18001.18001.05001.06001.0600127,600
Apr 05, 20221.15001.15001.08001.11001.110061,600
Apr 04, 20221.08001.15901.08001.12001.120099,400
Apr 01, 20221.12001.16001.08001.09001.0900113,000
Mar 31, 20221.28001.28001.11001.12001.1200183,300
Mar 30, 20221.15001.21001.12001.15001.1500143,300
Mar 29, 20221.15001.22501.13001.20001.2000406,900
Mar 28, 20221.23001.23001.14001.17001.17002,531,600
Mar 25, 20221.19001.20001.05001.12001.12001,095,700
Mar 24, 20221.16001.29001.11001.15001.1500286,000
Mar 23, 20221.08001.13001.08001.10001.100086,300
Mar 22, 20221.12001.12001.07001.10001.100060,700
Mar 21, 20221.10001.14001.06001.10501.1050190,600
Mar 18, 20221.02001.10001.02001.09001.090067,600
Mar 17, 20221.02001.05000.97101.04001.040058,500
Mar 16, 20220.94001.03000.94001.00001.000061,800
Mar 15, 20220.94000.94800.91000.93300.933048,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement