Dark

FRLN
Freeline Therapeutics Holdings plc
stock NASDAQ

Inactive

Feb 16, 2024

6.48USD0.000%(0.00)5,663

Pre-market

0.00USD-100.000%(-6.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	6.4900	6.4900	6.4800	6.4800	0.000%	5,663	0.000%
2024-02-15	6.4800	6.4900	6.4800	6.4800	+0.155%	15,285	0.000%
2024-02-14	6.4900	6.4900	6.4700	6.4700	-0.308%	4,776	+0.155%
2024-02-13	6.4350	6.4900	6.4350	6.4900	+0.620%	32,752	-0.154%
2024-02-12	6.3952	6.4800	6.3952	6.4500	+0.311%	51,215	+0.465%
2024-02-09	6.4300	6.4300	6.3900	6.4300	0.000%	3,070	+0.778%
2024-02-08	6.3900	6.4300	6.3900	6.4300	+0.469%	2,185	+0.778%
2024-02-07	6.4300	6.4300	6.4000	6.4000	-0.621%	5,842	+1.250%
2024-02-06	6.4200	6.4400	6.4200	6.4400	0.000%	5,695	+0.621%
2024-02-05	6.4200	6.4500	6.4200	6.4400	+0.156%	3,134	+0.621%
2024-02-02	6.4200	6.4400	6.4200	6.4300	+0.156%	5,722	+0.778%
2024-02-01	6.4200	6.4400	6.4200	6.4200	-0.311%	2,284	+0.935%
2024-01-31	6.4200	6.4400	6.4200	6.4400	0.000%	2,644	+0.621%
2024-01-30	6.4400	6.4500	6.4200	6.4400	+0.625%	9,631	+0.621%
2024-01-29	6.3900	6.4344	6.3900	6.4000	-0.156%	5,250	+1.250%
2024-01-26	6.4200	6.4200	6.4000	6.4100	+0.078%	4,447	+1.092%
2024-01-25	6.4150	6.4200	6.4000	6.4050	+0.235%	1,688	+1.171%
2024-01-24	6.3600	6.4400	6.3600	6.3900	-0.312%	19,465	+1.408%
2024-01-23	6.4100	6.4100	6.3700	6.4100	+0.156%	2,491	+1.092%
2024-01-22	6.3750	6.4000	6.3600	6.4000	0.000%	5,348	+1.250%
2024-01-19	6.3600	6.4100	6.3600	6.4000	+0.471%	10,247	+1.250%
2024-01-18	6.3602	6.4000	6.3602	6.3700	0.000%	3,044	+1.727%
2024-01-17	6.3600	6.4000	6.3600	6.3700	-0.624%	8,001	+1.727%
2024-01-16	6.3500	6.4100	6.3500	6.4100	+0.313%	6,898	+1.092%
2024-01-12	6.4400	6.4400	6.3900	6.3900	-0.156%	2,356	+1.408%
2024-01-11	6.4300	6.4500	6.3900	6.4000	-0.312%	19,003	+1.250%
2024-01-10	6.4400	6.4400	6.4100	6.4200	-0.465%	12,730	+0.935%
2024-01-09	6.3500	6.4500	6.3300	6.4500	+1.896%	54,635	+0.465%
2024-01-08	6.3200	6.3600	6.3200	6.3300	-0.158%	4,654	+2.370%
2024-01-05	6.3200	6.3600	6.3200	6.3400	+0.158%	10,764	+2.208%
2024-01-04	6.3600	6.3700	6.3200	6.3300	-0.628%	6,563	+2.370%
2024-01-03	6.3400	6.4000	6.3300	6.3700	-0.313%	32,396	+1.727%
2024-01-02	6.3200	6.4000	6.3200	6.3900	+0.314%	39,764	+1.408%
2023-12-29	6.3700	6.3700	6.3200	6.3700	+0.157%	9,516	+1.727%
2023-12-28	6.3200	6.4000	6.3200	6.3600	-0.625%	34,069	+1.887%
2023-12-27	6.4000	6.4000	6.3600	6.4000	0.000%	19,379	+1.250%
2023-12-26	6.3200	6.4100	6.3200	6.4000	+0.946%	26,367	+1.250%
2023-12-22	6.3300	6.3900	6.3200	6.3400	-0.938%	10,007	+2.208%
2023-12-21	6.3500	6.4000	6.3200	6.4000	+0.787%	5,649	+1.250%
2023-12-20	6.3200	6.3900	6.3000	6.3500	+0.475%	22,216	+2.047%
2023-12-19	6.3000	6.3600	6.3000	6.3200	-0.629%	20,403	+2.532%
2023-12-18	6.4000	6.4100	6.3000	6.3600	-1.548%	19,004	+1.887%
2023-12-15	6.3900	6.4600	6.3800	6.4600	+0.311%	7,120	+0.310%
2023-12-14	6.3900	6.4800	6.3700	6.4400	-0.617%	8,628	+0.621%
2023-12-13	6.3100	6.4800	6.3000	6.4800	+1.567%	33,160	0.000%
2023-12-12	6.4400	6.4500	6.3000	6.3800	-0.468%	47,271	+1.567%
2023-12-11	6.3000	6.4400	6.3000	6.4100	+1.264%	50,899	+1.092%
2023-12-08	6.3500	6.4000	6.3000	6.3300	0.000%	55,521	+2.370%
2023-12-07	6.2900	6.4500	6.2500	6.3300	-0.472%	75,075	+2.370%
2023-12-06	6.3500	6.3950	6.2500	6.3600	-0.625%	82,253	+1.887%
2023-12-05	6.3300	6.5500	6.3000	6.4000	+1.106%	109,414	+1.250%
2023-12-04	6.2600	6.3600	6.2000	6.3300	+1.605%	105,302	+2.370%
2023-12-01	6.2600	6.3800	6.2200	6.2300	-1.268%	19,674	+4.013%
2023-11-30	6.3500	6.4800	6.2200	6.3100	-0.473%	58,337	+2.694%
2023-11-29	6.3100	6.3500	6.1500	6.3400	-0.938%	62,993	+2.208%
2023-11-28	6.2000	6.4000	6.1500	6.4000	+3.728%	64,942	+1.250%
2023-11-27	6.2900	6.4700	6.0900	6.1700	-2.219%	117,293	+5.024%
2023-11-24	6.3700	6.4400	6.2800	6.3100	-0.942%	25,167	+2.694%
2023-11-22	6.3000	6.5438	6.3000	6.3700	+10.208%	148,424	+1.727%
2023-11-21	5.7600	6.0000	5.3850	5.7800	+0.347%	16,517	+12.111%
2023-11-20	5.0300	6.0000	4.9227	5.7600	+14.741%	48,795	+12.500%
2023-11-17	4.6600	5.2200	4.6250	5.0200	+6.582%	19,730	+29.084%
2023-11-16	4.8100	4.9400	4.4000	4.7100	-2.686%	37,873	+37.580%
2023-11-15	4.4800	5.0500	4.3001	4.8400	+12.821%	48,118	+33.884%
2023-11-14	4.2300	4.5200	4.0600	4.2900	+2.632%	96,131	+51.049%
2023-11-13	4.2600	4.4600	3.9000	4.1800	-1.647%	83,990	+55.024%
2023-11-10	5.2400	5.5500	4.1500	4.2500	-19.048%	322,187	+52.471%
2023-11-09	5.7200	5.7200	4.8500	5.2500	-8.217%	60,310	+23.429%
2023-11-08	6.0700	6.6800	5.3000	5.7200	0.000%	95,360	+13.287%
2023-11-07	5.8000	6.3300	5.5200	5.7200	-5.298%	81,988	+13.287%
2023-11-06	6.3000	6.6800	5.4600	6.0400	-10.519%	100,705	+7.285%
2023-11-03	5.2500	7.7000	5.2500	6.7500	+29.559%	380,842	-4.000%
2023-11-02	5.7200	5.7200	4.9300	5.2100	+3.579%	56,938	+24.376%
2023-11-01	4.9400	5.2900	4.7950	5.0300	+0.399%	36,009	+28.827%
2023-10-31	5.0000	5.0896	4.8500	5.0100	-0.792%	15,712	+29.341%
2023-10-30	5.5000	5.6750	4.9500	5.0500	-4.717%	102,171	+28.317%
2023-10-27	5.0700	5.3000	4.8300	5.3000	+2.913%	17,131	+22.264%
2023-10-26	5.1000	5.2999	4.9700	5.1500	-0.962%	34,756	+25.825%
2023-10-25	5.0200	5.2300	4.8400	5.2000	+1.365%	23,479	+24.615%
2023-10-24	5.0000	5.1499	4.9550	5.1300	+2.600%	21,125	+26.316%
2023-10-23	5.1400	5.2300	4.6998	5.0000	-4.943%	71,830	+29.600%
2023-10-20	5.1200	5.3300	4.9500	5.2600	+3.340%	65,266	+23.194%
2023-10-19	4.8200	5.1500	4.7400	5.0900	+3.666%	108,767	+27.308%
2023-10-18	4.7100	5.2400	4.6100	4.9100	+13.657%	467,597	+31.976%
2023-10-17	4.1900	4.5500	4.0101	4.3200	+3.103%	151,874	+50.000%
2023-10-16	3.6700	4.4400	3.3000	4.1900	+15.427%	85,351	+54.654%
2023-10-13	3.1300	3.6499	3.0300	3.6300	+14.151%	75,421	+78.512%
2023-10-12	2.8000	3.3500	2.7600	3.1800	+6.000%	123,331	+103.774%
2023-10-11	3.1000	3.1800	2.9000	3.0000	-6.250%	52,713	+116.000%
2023-10-10	3.2500	3.4200	2.8300	3.2000	-6.433%	44,648	+102.500%
2023-10-09	2.7000	3.4300	2.6200	3.4200	+20.000%	115,899	+89.474%
2023-10-06	2.8200	3.1000	2.6000	2.8500	-13.636%	145,477	+127.368%
2023-10-05	3.4300	3.5800	3.2000	3.3000	-12.000%	214,934	+96.364%
2023-10-04	5.2100	5.3000	3.5100	3.7500	-0.266%	9,598,033	+72.800%
2023-10-03	3.7612	3.9500	3.7500	3.7600	-1.312%	7,772	+72.340%
2023-10-02	4.1700	4.3497	3.7000	3.8100	-11.395%	22,943	+70.079%
2023-09-29	4.2000	4.4151	4.0800	4.3000	+2.138%	24,470	+50.698%
2023-09-28	4.2200	4.4395	4.0000	4.2100	-2.771%	19,149	+53.919%
2023-09-27	3.8450	4.4400	3.7800	4.3300	+10.742%	53,217	+49.654%
2023-09-26	3.6487	3.9400	3.6487	3.9100	-1.013%	7,079	+65.729%
2023-09-25	3.9040	3.9993	3.6300	3.9500	0.000%	9,460	+64.051%
2023-09-22	3.7200	4.0900	3.5784	3.9500	+4.497%	24,254	+64.051%
2023-09-21	3.9800	4.0975	3.6300	3.7800	-1.818%	31,461	+71.429%
2023-09-20	3.8400	4.4500	3.6497	3.8500	-7.674%	38,026	+68.312%
2023-09-19	3.9700	4.2000	3.8900	4.1700	-0.239%	6,290	+55.396%
2023-09-18	3.7400	4.1800	3.6100	4.1800	+11.467%	14,871	+55.024%
2023-09-15	3.7500	3.8799	3.5639	3.7500	-0.794%	1,538	+72.800%
2023-09-14	3.5100	3.8700	3.3915	3.7800	-0.526%	7,174	+71.429%
2023-09-13	3.5100	3.8207	3.5100	3.8000	+7.955%	11,421	+70.526%
2023-09-12	3.5200	3.5300	3.5064	3.5200	-1.950%	1,398	+84.091%
2023-09-11	3.3300	3.5900	3.2400	3.5900	+12.188%	4,639	+80.501%
2023-09-08	3.6550	3.6550	3.2000	3.2000	-2.736%	3,585	+102.500%
2023-09-07	3.2900	3.2900	3.2900	3.2900	-5.731%	538	+96.960%
2023-09-06	3.1400	3.5400	3.1300	3.4900	+10.443%	12,364	+85.673%
2023-09-05	3.1085	3.6648	3.1085	3.1600	-4.532%	16,481	+105.063%
2023-09-01	3.7900	3.8000	3.3100	3.3100	-5.158%	19,320	+95.770%
2023-08-31	3.5100	3.6900	3.4500	3.4900	+2.647%	11,572	+85.673%
2023-08-30	3.6500	4.0100	3.4000	3.4000	-5.292%	19,619	+90.588%
2023-08-29	3.7100	4.0700	3.5900	3.5900	-3.495%	13,459	+80.501%
2023-08-28	4.0500	4.1932	3.7200	3.7200	-7.807%	29,552	+74.194%
2023-08-25	4.0050	4.3800	3.9700	4.0350	-0.616%	40,842	+60.595%
2023-08-24	4.3502	4.4000	3.9101	4.0600	-4.471%	24,571	+59.606%
2023-08-23	4.1800	4.4000	4.1201	4.2500	+1.190%	15,772	+52.471%
2023-08-22	4.4300	4.4300	4.2000	4.2000	-0.474%	13,352	+54.286%
2023-08-21	4.2500	4.3900	4.2106	4.2200	-4.091%	11,429	+53.555%
2023-08-18	4.3300	4.4000	4.1100	4.4000	+3.044%	10,809	+47.273%
2023-08-17	3.8700	4.6300	3.8700	4.2700	+9.207%	51,363	+51.756%
2023-08-16	3.7700	3.9976	3.7700	3.9100	+1.295%	15,090	+65.729%
2023-08-15	4.0100	4.0663	3.7396	3.8600	-5.854%	32,260	+67.876%
2023-08-14	4.2400	4.4700	4.0101	4.1000	+0.488%	80,555	+58.049%
2023-08-11	4.1346	4.4200	3.9822	4.0801	-7.898%	35,289	+58.820%
2023-08-10	4.2800	4.5863	4.1800	4.4300	0.000%	25,266	+46.275%
2023-08-09	4.2500	4.4685	4.1200	4.4300	+7.005%	56,348	+46.275%
2023-08-08	4.0100	4.4700	3.9100	4.1400	+2.730%	182,737	+56.522%
2023-08-07	3.8500	4.6300	3.5200	4.0300	+4.675%	344,482	+60.794%
2023-08-04	4.0100	4.0600	3.6200	3.8500	-2.778%	39,824	+68.312%
2023-08-03	3.8100	4.2300	3.8100	3.9600	+1.538%	17,005	+63.636%
2023-08-02	4.0900	4.1020	3.7400	3.9000	-1.763%	12,910	+66.154%
2023-08-01	3.5600	4.3161	3.5600	3.9700	+9.066%	78,101	+63.224%
2023-07-31	3.6400	3.8100	3.5500	3.6400	-0.546%	19,288	+78.022%
2023-07-28	3.6800	3.8000	3.5600	3.6600	-1.613%	70,251	+77.049%
2023-07-27	4.0800	4.1334	3.6100	3.7200	-3.627%	32,531	+74.194%
2023-07-26	4.0000	4.0719	3.5900	3.8600	-5.160%	26,993	+67.876%
2023-07-25	4.1600	4.2750	3.9000	4.0700	-5.568%	57,107	+59.214%
2023-07-24	4.5900	4.7200	4.1500	4.3100	-8.493%	82,335	+50.348%
2023-07-21	4.7600	4.9400	4.7100	4.7100	-1.258%	52,832	+37.580%
2023-07-20	5.0600	5.0721	4.5600	4.7700	-6.471%	63,490	+35.849%
2023-07-19	4.9500	5.3399	4.7600	5.1000	+0.196%	77,251	+27.059%
2023-07-18	4.7500	5.1900	4.7400	5.0900	+2.621%	72,975	+27.308%
2023-07-17	5.1000	5.4000	4.7350	4.9600	-11.901%	241,481	+30.645%
2023-07-14	4.7500	6.9500	4.7200	5.6300	+18.526%	3,097,174	+15.098%
2023-07-13	4.4200	5.9700	4.3720	4.7500	-17.391%	902,957	+36.421%
2023-07-12	3.8900	8.7000	3.8595	5.7500	+54.987%	14,818,000	+12.696%
2023-07-11	2.7300	4.2400	2.7300	3.7100	+34.909%	1,989,570	+74.663%
2023-07-10	2.6200	2.7900	2.6200	2.7500	0.000%	17,258	+135.636%
2023-07-07	2.6700	2.8299	2.6700	2.7500	+1.664%	11,231	+135.636%
2023-07-06	2.9000	2.9000	2.6000	2.7050	-6.401%	32,604	+139.556%
2023-07-05	2.4800	2.9000	2.4800	2.8900	+14.229%	96,325	+124.221%
2023-07-03	2.4800	2.8193	2.4700	2.5300	-1.938%	23,366	+156.126%
2023-06-30	2.5000	2.9000	2.3000	2.5800	+6.832%	121,787	+151.163%
2023-06-29	2.3000	2.5145	2.3000	2.4150	+2.766%	38,474	+168.323%
2023-06-28	2.3000	2.5800	2.3000	2.3500	+0.854%	28,523	+175.745%
2023-06-27	2.5200	2.5950	2.3301	2.3301	-4.504%	18,122	+178.100%
2023-06-26	2.5700	2.5986	2.4001	2.4400	-0.408%	38,962	+165.574%
2023-06-23	2.5500	2.6000	2.3508	2.4500	-9.259%	69,803	+164.490%
2023-06-22	2.4800	3.1900	2.3100	2.7000	+5.882%	423,661	+140.000%
2023-06-21	2.8100	2.8100	2.4600	2.5500	-6.593%	25,111	+154.118%
2023-06-20	2.7000	2.8100	2.5200	2.7300	+1.111%	32,258	+137.363%
2023-06-16	2.6400	2.7000	2.5800	2.7000	+2.207%	25,169	+140.000%
2023-06-15	2.6900	2.7300	2.5600	2.6417	-0.688%	17,877	+145.297%
2023-06-14	2.5800	2.6845	2.5700	2.6600	+3.502%	12,385	+143.609%
2023-06-13	2.2900	2.5800	2.2900	2.5700	+10.300%	54,517	+152.140%
2023-06-12	2.3900	2.3900	2.2000	2.3300	+4.955%	63,604	+178.112%
2023-06-09	2.2100	2.3599	2.2050	2.2200	-0.893%	36,181	+191.892%
2023-06-08	2.3400	2.3600	2.2200	2.2400	-6.080%	62,798	+189.286%
2023-06-07	2.5600	2.5735	2.3300	2.3850	-5.731%	33,889	+171.698%
2023-06-06	2.5200	2.5800	2.4234	2.5300	+0.797%	29,029	+156.126%
2023-06-05	2.5300	2.5900	2.4501	2.5100	-1.569%	24,641	+158.167%
2023-06-02	2.5700	2.6000	2.4721	2.5500	+2.000%	24,756	+154.118%
2023-06-01	2.5800	2.6188	2.4193	2.5000	-0.398%	55,679	+159.200%
2023-05-31	2.6000	2.6300	2.3700	2.5100	+0.400%	81,791	+158.167%
2023-05-30	2.5000	2.6880	2.4201	2.5000	0.000%	82,062	+159.200%
2023-05-26	2.5500	2.7747	2.3001	2.5000	0.000%	37,545	+159.200%
2023-05-25	2.9000	3.0000	2.1100	2.5000	-15.254%	244,566	+159.200%
2023-05-24	3.0200	3.0500	2.8501	2.9500	-4.221%	145,068	+119.661%
2023-05-23	3.0800	3.2600	2.8536	3.0800	-4.348%	217,943	+110.390%
2023-05-22	3.7200	3.8860	3.0000	3.2200	+7.692%	4,802,076	+101.242%
2023-05-19	3.0100	3.1700	2.9500	2.9900	+3.103%	171,373	+116.722%
2023-05-18	2.8200	3.0700	2.7801	2.9000	+1.754%	81,756	+123.448%
2023-05-17	3.1300	3.2300	2.7501	2.8500	-13.110%	28,635	+127.368%
2023-05-16	3.3200	3.4665	3.1100	3.2800	-1.502%	19,646	+97.561%
2023-05-15	3.6500	3.6500	3.2901	3.3300	+8.117%	20,763	+94.595%
2023-05-12	3.6600	4.5400	3.0200	3.0800	-17.204%	75,673	+110.390%
2023-05-11	3.6750	3.7500	3.4350	3.7200	+1.224%	21,902	+74.194%
2023-05-10	3.7500	3.7515	3.5730	3.6750	-2.000%	5,902	+76.327%
2023-05-09	4.1940	4.2300	3.6045	3.7500	-1.225%	11,468	+72.800%
2023-05-08	4.1940	4.1940	3.7815	3.7965	-9.607%	14,729	+70.684%
2023-05-05	4.2405	4.4385	3.9000	4.2000	+1.818%	6,433	+54.286%
2023-05-04	4.5000	4.6500	4.0665	4.1250	-8.333%	2,793	+57.091%
2023-05-03	4.9485	4.9485	4.0500	4.5000	-3.226%	8,062	+44.000%
2023-05-02	4.5015	5.0745	4.5015	4.6500	-0.673%	4,506	+39.355%
2023-05-01	5.2155	5.2500	4.6530	4.6815	-9.405%	4,787	+38.417%
2023-04-28	5.2680	5.6700	4.8060	5.1675	-4.112%	3,703	+25.399%
2023-04-27	5.7000	5.9250	5.3640	5.3891	-3.551%	2,677	+20.243%
2023-04-26	5.6250	5.9250	5.4300	5.5875	-2.128%	5,049	+15.973%
2023-04-25	6.0165	6.0165	5.6985	5.7090	-0.366%	1,745	+13.505%
2023-04-24	6.2160	6.3345	5.6790	5.7300	-3.291%	3,047	+13.089%
2023-04-21	6.1500	6.2250	5.8500	5.9250	-1.250%	10,352	+9.367%
2023-04-20	6.1500	6.4320	6.0000	6.0000	-3.614%	5,359	+8.000%
2023-04-19	7.4010	7.4010	6.1500	6.2250	-5.682%	13,497	+4.096%
2023-04-18	6.5265	6.9960	6.1530	6.6000	-2.222%	1,615	-1.818%
2023-04-17	6.8055	7.3800	6.0750	6.7500	+9.756%	2,492	-4.000%
2023-04-14	7.4925	7.5000	6.1365	6.1500	-9.890%	4,613	+5.366%
2023-04-13	5.8290	6.8910	5.7750	6.8250	+14.121%	7,760	-5.055%
2023-04-12	5.9235	6.1095	5.8290	5.9805	+0.988%	2,418	+8.352%
2023-04-11	6.4725	6.5910	5.8500	5.9220	-3.942%	5,175	+9.422%
2023-04-10	6.9000	6.9000	6.1650	6.1650	-6.803%	2,415	+5.109%
2023-04-06	6.9150	6.9150	6.3000	6.6150	-4.110%	3,546	-2.041%
2023-04-05	6.6000	6.9300	6.4500	6.8985	+4.475%	1,592	-6.067%
2023-04-04	7.2720	7.2735	6.6015	6.6030	-6.360%	3,720	-1.863%
2023-04-03	6.5400	7.5315	6.5400	7.0515	+3.308%	2,290	-8.105%
2023-03-31	6.9000	6.9000	6.6015	6.8257	+3.162%	711	-5.065%
2023-03-30	6.9000	6.9000	6.3015	6.6165	-2.498%	1,845	-2.063%
2023-03-29	6.8790	6.8790	6.4530	6.7860	+0.556%	1,920	-4.509%
2023-03-28	6.6555	6.7485	6.4500	6.7485	-1.897%	840	-3.979%
2023-03-27	6.6000	6.8790	6.4530	6.8790	+4.967%	1,066	-5.800%
2023-03-24	6.4275	6.5730	6.3720	6.5535	+2.008%	1,330	-1.122%
2023-03-23	7.8000	7.8000	5.9655	6.4245	+1.952%	7,278	+0.864%
2023-03-22	6.9360	7.3500	6.2700	6.3015	-14.265%	4,950	+2.833%
2023-03-21	6.8250	7.5300	6.1500	7.3500	+7.882%	1,432	-11.837%
2023-03-20	6.3480	6.8250	6.0285	6.8130	+8.143%	1,618	-4.888%
2023-03-17	6.8865	6.8865	6.0375	6.3000	-8.497%	1,956	+2.857%
2023-03-16	6.6885	6.8955	6.1440	6.8850	+4.580%	2,465	-5.882%
2023-03-15	6.7500	7.3350	6.1605	6.5835	-10.098%	3,741	-1.572%
2023-03-14	7.0515	7.3335	7.0500	7.3230	+4.967%	1,608	-11.512%
2023-03-13	6.1665	7.0515	6.1590	6.9765	+3.379%	6,525	-7.117%
2023-03-10	6.6150	6.9000	5.8500	6.7485	+2.623%	3,756	-3.979%
2023-03-09	7.2000	7.3350	6.1500	6.5760	-7.217%	9,243	-1.460%
2023-03-08	7.5000	7.5000	6.9000	7.0875	-6.915%	3,245	-8.571%
2023-03-07	7.1295	7.6500	7.1250	7.6140	-1.418%	2,595	-14.894%
2023-03-06	7.4445	8.2455	7.2000	7.7235	+4.041%	3,281	-16.100%
2023-03-03	7.2000	7.5990	7.0875	7.4235	+2.231%	1,280	-12.710%
2023-03-02	7.3485	7.3485	6.9000	7.2615	+0.854%	2,406	-10.762%
2023-03-01	7.5960	7.6830	6.9000	7.2000	-4.950%	17,062	-10.000%
2023-02-28	7.5000	7.8750	7.5000	7.5750	-1.386%	896	-14.455%
2023-02-27	7.6875	7.9305	7.6815	7.6815	0.000%	2,363	-15.641%
2023-02-24	8.1000	8.2470	7.2030	7.6815	-3.377%	6,632	-15.641%
2023-02-23	8.2500	8.2500	7.8000	7.9500	+2.913%	1,862	-18.491%
2023-02-22	8.2710	8.2710	7.6500	7.7250	-6.618%	2,999	-16.117%
2023-02-21	8.2515	8.6970	7.6665	8.2725	-2.441%	5,237	-21.668%
2023-02-17	8.1000	8.7405	7.8000	8.4795	+4.685%	3,043	-23.580%
2023-02-16	8.3220	8.3475	7.8000	8.1000	+1.983%	5,684	-20.000%
2023-02-15	8.2500	8.5485	7.6500	7.9425	-10.163%	8,093	-18.414%
2023-02-14	9.1485	9.1485	8.5515	8.8410	+3.259%	3,111	-26.705%
2023-02-13	8.3400	9.1485	7.5000	8.5620	+0.140%	16,941	-24.317%
2023-02-10	8.9250	9.1620	8.5500	8.5500	-4.202%	9,364	-24.211%
2023-02-09	9.3000	9.3000	8.6355	8.9250	-2.666%	3,941	-27.395%
2023-02-08	9.2865	9.3000	8.7000	9.1695	+3.663%	13,023	-29.331%
2023-02-07	9.3000	9.7455	8.8455	8.8455	-4.887%	7,325	-26.742%
2023-02-06	9.0885	9.9000	8.6325	9.3000	+7.826%	13,339	-30.323%
2023-02-03	8.9790	9.1500	8.6250	8.6250	-0.674%	4,735	-24.870%
2023-02-02	9.2235	9.2235	8.6250	8.6835	-0.498%	6,110	-25.376%
2023-02-01	8.5500	9.0000	8.2575	8.7270	-0.886%	8,092	-25.748%
2023-01-31	8.7750	8.9985	8.2665	8.8050	-0.170%	7,588	-26.405%
2023-01-30	8.9640	9.0000	8.5500	8.8200	-1.606%	4,758	-26.531%
2023-01-27	9.2100	9.3000	8.2500	8.9640	-2.671%	12,882	-27.711%
2023-01-26	9.1500	9.6000	8.6400	9.2100	+2.316%	9,226	-29.642%
2023-01-25	9.0750	9.7500	9.0000	9.0015	-4.746%	6,813	-28.012%
2023-01-24	9.2355	10.0500	8.5500	9.4500	+2.240%	14,171	-31.429%
2023-01-23	8.7000	10.2000	8.6333	9.2430	+12.036%	43,159	-29.893%
2023-01-20	8.7000	8.8455	7.6665	8.2500	+9.978%	9,996	-21.455%
2023-01-19	8.2500	8.5425	7.5015	7.5015	-6.085%	5,674	-13.617%
2023-01-18	8.3145	8.3145	7.6515	7.9875	+7.576%	4,878	-18.873%
2023-01-17	8.0265	8.3220	7.4115	7.4250	-4.808%	14,641	-12.727%
2023-01-13	7.8750	8.0835	7.3515	7.8000	+1.961%	10,663	-16.923%
2023-01-12	8.4030	8.8500	7.3500	7.6500	+4.060%	4,894	-15.294%
2023-01-11	8.8350	9.0405	7.2030	7.3515	-0.386%	8,977	-11.855%
2023-01-10	8.3475	8.4000	7.3680	7.3800	-3.016%	5,280	-12.195%
2023-01-09	7.7175	8.0085	7.3545	7.6095	+2.609%	8,376	-14.843%
2023-01-06	7.8840	7.8840	7.0500	7.4160	+0.898%	1,688	-12.621%
2023-01-05	7.5000	7.5000	7.2000	7.3500	-1.922%	2,896	-11.837%
2023-01-04	8.0280	8.0280	7.2727	7.4940	-3.636%	2,054	-13.531%
2023-01-03	7.4205	8.0295	6.9195	7.7768	+9.125%	5,265	-16.675%
2022-12-30	7.3260	8.0310	7.0680	7.1265	+2.128%	5,145	-9.072%
2022-12-29	7.3470	7.3575	6.9030	6.9780	-4.023%	4,063	-7.137%
2022-12-28	7.2465	7.3590	6.9030	7.2705	+5.324%	1,250	-10.873%
2022-12-27	6.9000	7.3500	6.9000	6.9030	-6.868%	2,389	-6.128%
2022-12-23	6.9735	7.4121	6.9000	7.4121	+6.565%	2,198	-12.575%
2022-12-22	7.0500	7.0500	6.9015	6.9555	-1.550%	1,603	-6.836%
2022-12-21	7.5000	7.7745	6.9750	7.0650	-9.406%	5,107	-8.280%
2022-12-20	7.1955	7.9485	7.1955	7.7985	+2.061%	2,878	-16.907%
2022-12-19	7.2870	7.9500	7.2870	7.6410	-9.841%	4,535	-15.194%
2022-12-16	7.8540	9.3735	7.7355	8.4750	+13.295%	5,345	-23.540%
2022-12-15	8.8350	8.8485	7.2000	7.4805	-15.475%	4,816	-13.375%
2022-12-14	8.9835	8.9835	8.4000	8.8500	+3.509%	813	-26.780%
2022-12-13	8.4165	9.3720	8.4000	8.5500	+1.514%	2,207	-24.211%
2022-12-12	8.6955	8.8230	8.1540	8.4225	+1.629%	1,340	-23.063%
2022-12-09	8.7360	8.8455	8.2875	8.2875	-6.356%	3,323	-21.810%
2022-12-08	8.4030	9.2625	8.3490	8.8500	+4.628%	1,032	-26.780%
2022-12-07	9.8325	9.8325	8.2500	8.4585	-3.442%	4,235	-23.391%
2022-12-06	8.9850	9.3525	8.7450	8.7600	-2.504%	1,447	-26.027%
2022-12-05	9.1500	9.5235	8.7000	8.9850	-3.387%	4,251	-27.880%
2022-12-02	9.6540	9.6540	9.1665	9.3000	+1.142%	1,610	-30.323%
2022-12-01	9.6000	9.8985	9.1665	9.1950	-4.189%	791	-29.527%
2022-11-30	9.1680	9.9000	9.1665	9.5970	-0.031%	983	-32.479%
2022-11-29	9.7125	9.7125	9.3000	9.6000	-0.031%	821	-32.500%
2022-11-28	9.9495	9.9600	9.6000	9.6030	-3.483%	1,192	-32.521%
2022-11-25	9.4560	9.9555	9.1665	9.9495	+3.657%	1,304	-34.871%
2022-11-23	9.9600	9.9600	9.3000	9.5985	-0.312%	622	-32.489%
2022-11-22	9.1800	9.9315	9.1800	9.6285	+2.540%	609	-32.700%
2022-11-21	9.1500	9.8205	9.1500	9.3900	-0.996%	1,158	-30.990%
2022-11-18	9.8625	9.8640	9.4500	9.4845	-3.847%	449	-31.678%
2022-11-17	9.6000	9.8640	9.1500	9.8640	-0.665%	3,426	-34.307%
2022-11-16	10.4970	10.4970	9.6000	9.9300	-2.647%	2,406	-34.743%
2022-11-15	9.7410	10.6500	9.7410	10.2000	-0.773%	1,627	-36.471%
2022-11-14	10.5255	10.5255	9.7500	10.2795	-0.667%	716	-36.962%
2022-11-11	10.5000	10.5255	9.7500	10.3485	+2.526%	1,136	-37.382%
2022-11-10	10.8600	11.1630	9.9000	10.0935	-3.871%	2,101	-35.800%
2022-11-09	9.9000	11.0715	9.9000	10.5000	-1.228%	413	-38.286%
2022-11-08	10.5000	11.1615	9.9000	10.6305	-2.918%	1,044	-39.043%
2022-11-07	10.5000	11.3850	10.0500	10.9500	+1.799%	446	-40.822%
2022-11-04	9.9255	11.3805	9.9255	10.7565	-5.632%	1,089	-39.757%
2022-11-03	9.9000	11.4000	9.9000	11.3985	+13.418%	620	-43.150%
2022-11-02	9.9840	11.3580	9.9825	10.0500	-7.202%	577	-35.522%
2022-11-01	11.3985	11.3985	10.5000	10.8300	-1.096%	390	-40.166%
2022-10-31	10.8000	10.9695	10.3155	10.9500	-3.947%	1,501	-40.822%
2022-10-28	10.6500	11.4000	10.6500	11.4000	+1.333%	1,261	-43.158%
2022-10-27	11.9985	11.9985	10.8000	11.2500	+1.351%	2,591	-42.400%
2022-10-26	10.4700	11.1000	10.0500	11.1000	+2.778%	1,371	-41.622%
2022-10-25	10.6185	10.8870	10.3500	10.8000	+4.363%	552	-40.000%
2022-10-24	9.9570	10.3500	9.6000	10.3485	+4.530%	2,252	-37.382%
2022-10-21	9.8700	10.3635	9.8700	9.9000	-2.941%	1,731	-34.545%
2022-10-20	10.3965	10.7970	10.0500	10.2000	+3.015%	980	-36.471%
2022-10-19	10.2015	10.5000	9.9015	9.9015	-2.926%	1,010	-34.555%
2022-10-18	10.9080	10.9080	9.9090	10.2000	-2.551%	733	-36.471%
2022-10-17	10.5000	10.5000	9.7500	10.4670	+5.727%	2,303	-38.091%
2022-10-14	11.2500	11.9955	9.7500	9.9000	+1.523%	2,910	-34.545%
2022-10-13	9.6015	10.1993	9.6000	9.7515	+1.578%	1,295	-33.549%
2022-10-12	9.4485	10.3155	9.3015	9.6000	+3.226%	975	-32.500%
2022-10-11	9.4500	10.5750	9.1500	9.3000	-1.634%	483	-30.323%
2022-10-10	11.1030	11.4000	9.0029	9.4545	-11.225%	4,070	-31.461%
2022-10-07	11.1083	11.1083	10.5000	10.6500	-3.375%	1,178	-39.155%
2022-10-06	12.0000	12.0000	10.6500	11.0220	-1.817%	3,236	-41.208%
2022-10-05	10.9485	11.5065	10.5150	11.2260	+3.959%	2,805	-42.277%
2022-10-04	10.9650	11.3970	10.3020	10.7985	+4.333%	1,370	-39.992%
2022-10-03	10.5000	11.4375	10.0485	10.3500	-1.429%	828	-37.391%
2022-09-30	10.2015	10.9500	9.7500	10.5000	+2.971%	1,151	-38.286%
2022-09-29	10.2015	10.6500	10.1970	10.1970	-4.213%	937	-36.452%
2022-09-28	10.8000	10.8000	10.2150	10.6455	+0.738%	2,820	-39.129%
2022-09-27	11.3970	11.5455	9.7500	10.5675	-6.054%	3,610	-38.680%
2022-09-26	10.3530	11.5455	10.3515	11.2485	-2.547%	1,211	-42.392%
2022-09-23	10.9050	11.5470	10.0500	11.5425	+11.944%	3,637	-43.860%
2022-09-22	12.1500	12.2820	10.0515	10.3110	-15.853%	3,291	-37.154%
2022-09-21	12.2820	12.2820	11.2500	12.2535	+6.077%	1,356	-47.117%
2022-09-20	12.0000	12.6000	11.4000	11.5515	-7.584%	3,521	-43.903%
2022-09-19	12.7500	12.7500	12.4500	12.4995	-0.798%	385	-48.158%
2022-09-16	13.0545	13.3350	12.0405	12.6000	-1.385%	1,038	-48.571%
2022-09-15	12.7500	13.3500	12.7125	12.7770	+0.212%	3,160	-49.284%
2022-09-14	12.9000	13.4880	12.7500	12.7500	0.000%	1,950	-49.176%
2022-09-13	13.4250	13.4400	12.7500	12.7500	-5.017%	1,666	-49.176%
2022-09-12	12.9150	14.0550	12.7650	13.4235	+5.159%	2,416	-51.726%
2022-09-09	13.4910	13.8518	12.7650	12.7650	-2.195%	1,452	-49.236%
2022-09-08	13.4910	13.4925	12.7500	13.0515	-0.526%	1,265	-50.351%
2022-09-07	12.8610	13.2000	12.1500	13.1205	+2.906%	969	-50.612%
2022-09-06	13.5000	13.5000	12.4395	12.7500	-1.392%	2,318	-49.176%
2022-09-02	12.8880	13.4925	12.7470	12.9300	+0.326%	1,717	-49.884%
2022-09-01	12.0000	12.8970	12.0000	12.8880	+1.142%	1,784	-49.721%
2022-08-31	12.7290	12.7500	12.0000	12.7425	+2.845%	2,420	-49.147%
2022-08-30	12.4500	12.7470	12.0210	12.3900	-0.482%	1,606	-47.700%
2022-08-29	12.9150	13.3455	12.4500	12.4500	-3.488%	2,681	-47.952%

.dark-mode .xJ4n9P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJ4n9P{ color: #333333; background-color: white; border: 2px solid #333333; }FRLNFreeline Therapeutics Holdings plcstock NASDAQ

FRLN
Freeline Therapeutics Holdings plc
stock NASDAQ