FinData: Historical Data for NASDAQ, FRLN - Freeline Therapeutics Holdings Plc Adss

Wednesday, 08 May 2024

Freeline Therapeutics Holdings Plc Adss

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.7500	0.7997	0.6500	0.6600	43,600
13/10/22	0.6401	0.6800	0.6400	0.6501	19,400
12/10/22	0.6299	0.6877	0.6201	0.6400	14,600
11/10/22	0.6300	0.7050	0.6100	0.6200	7,200
10/10/22	0.7402	0.7600	0.6002	0.6303	61,000
07/10/22	0.7400	0.7406	0.7000	0.7100	17,600
06/10/22	0.8000	0.8000	0.7100	0.7348	48,500
05/10/22	0.7299	0.7671	0.7010	0.7484	42,000
04/10/22	0.7310	0.7598	0.6868	0.7199	20,500
03/10/22	0.7000	0.7600	0.6700	0.6900	12,400
30/09/22	0.6801	0.7300	0.6500	0.7000	17,200
29/09/22	0.6801	0.7100	0.6798	0.6798	14,000
28/09/22	0.7200	0.7200	0.6810	0.7097	42,300
26/09/22	0.6902	0.7697	0.6901	0.7499	18,100
23/09/22	0.7270	0.7698	0.6700	0.7695	54,500
22/09/22	0.8100	0.8188	0.6701	0.6874	49,300
21/09/22	0.8188	0.8188	0.7500	0.8169	20,300
20/09/22	0.8000	0.8400	0.7600	0.7701	52,800
19/09/22	0.8500	0.8500	0.8300	0.8333	5,700
16/09/22	0.8703	0.8890	0.8027	0.8400	15,500
15/09/22	0.8500	0.8900	0.8475	0.8518	47,400
14/09/22	0.8600	0.8992	0.8500	0.8500	29,200
13/09/22	0.8950	0.8960	0.8500	0.8500	24,900
12/09/22	0.8610	0.9370	0.8510	0.8949	36,200
09/09/22	0.9000	0.9235	0.8510	0.8510	21,700
08/09/22	0.8994	0.8995	0.8500	0.8701	18,900
07/09/22	0.8574	0.8800	0.8100	0.8747	14,500
06/09/22	0.9000	0.9000	0.8293	0.8500	34,700
02/09/22	0.8592	0.8995	0.8498	0.8620	25,700
01/09/22	0.8000	0.8598	0.8000	0.8592	26,700
31/08/22	0.8500	0.8500	0.8000	0.8495	36,200
30/08/22	0.8300	0.8498	0.8014	0.8260	24,000
29/08/22	0.8610	0.8897	0.8300	0.8300	40,200
26/08/22	0.9300	0.9401	0.8500	0.8600	31,400
25/08/22	0.8951	0.9500	0.8801	0.9326	24,500
24/08/22	0.9002	0.9002	0.8600	0.9000	21,700
23/08/22	0.9001	0.9600	0.9001	0.9299	33,200
22/08/22	0.9100	0.9499	0.9000	0.9300	74,200
19/08/22	0.9665	0.9800	0.9076	0.9500	47,100
18/08/22	0.9400	0.9700	0.9200	0.9521	35,700
17/08/22	0.9489	0.9700	0.9250	0.9680	37,000
16/08/22	0.9799	0.9799	0.9200	0.9368	48,900
15/08/22	0.9600	0.9895	0.9500	0.9800	77,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%