Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeline Therapeutics Holdings Plc Adss (NQ: FRLN )

6.480 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 242.62 242.62 233.34 238.50 641 -3.45(-1.43%)
Nov 27, 2020 240.00 241.95 237.00 241.95 246 +1.95(+0.81%)
Nov 25, 2020 239.85 240.00 235.57 240.00 260 +2.10(+0.88%)
Nov 24, 2020 238.50 240.00 225.00 237.90 629 -1.50(-0.63%)
Nov 23, 2020 236.55 241.20 236.25 239.40 361 +5.25(+2.24%)
Nov 20, 2020 227.10 238.50 227.10 234.15 3,280 +9.90(+4.41%)
Nov 19, 2020 234.75 238.50 222.00 224.25 3,532 -6.90(-2.99%)
Nov 18, 2020 230.85 238.50 225.60 231.15 604 +7.05(+3.15%)
Nov 17, 2020 235.95 240.07 219.29 224.10 2,567 -11.40(-4.84%)
Nov 16, 2020 252.00 255.90 235.50 235.50 2,075 -9.45(-3.86%)
Nov 13, 2020 261.14 261.14 243.07 244.95 2,253 -9.45(-3.71%)
Nov 12, 2020 259.05 261.60 241.80 254.40 2,101 -4.50(-1.74%)
Nov 11, 2020 255.60 265.35 252.00 258.90 2,098 +2.10(+0.82%)
Nov 10, 2020 262.20 262.50 254.10 256.80 1,697 -2.70(-1.04%)
Nov 09, 2020 250.68 271.05 250.68 259.50 467 +0.60(+0.23%)
Nov 06, 2020 258.90 267.00 255.82 258.90 393 -2.85(-1.09%)
Nov 05, 2020 266.70 271.35 258.00 261.75 524 -10.05(-3.70%)
Nov 04, 2020 263.40 272.40 240.15 271.80 5,596 +2.85(+1.06%)
Nov 03, 2020 262.50 272.70 254.18 268.95 2,887 +7.05(+2.69%)
Nov 02, 2020 237.75 269.85 237.75 261.90 660 -6.60(-2.46%)
Oct 30, 2020 247.50 268.50 247.50 268.50 233 +6.00(+2.29%)
Oct 29, 2020 249.75 262.50 249.75 262.50 138 +3.75(+1.45%)
Oct 28, 2020 255.00 262.35 252.00 258.75 182 -7.50(-2.82%)
Oct 27, 2020 251.78 266.25 251.78 266.25 308 +9.75(+3.80%)
Oct 26, 2020 248.85 259.95 240.75 256.50 1,044 +8.93(+3.61%)
Oct 23, 2020 247.57 247.57 247.57 247.57 60 -4.88(-1.93%)
Oct 22, 2020 236.55 255.00 236.55 252.45 234 -1.95(-0.77%)
Oct 21, 2020 242.55 254.85 236.25 254.40 597 +11.85(+4.89%)
Oct 20, 2020 246.30 246.30 236.25 242.55 224 +0.75(+0.31%)
Oct 19, 2020 240.75 241.80 239.25 241.80 127 +0.45(+0.19%)
Oct 16, 2020 244.95 244.95 236.25 241.35 5,813 -1.80(-0.74%)
Oct 15, 2020 237.75 243.15 236.25 243.15 105 +4.50(+1.89%)
Oct 14, 2020 241.20 245.55 232.50 238.65 3,890 +0.45(+0.19%)
Oct 13, 2020 234.45 240.75 234.45 238.20 238 -0.30(-0.13%)
Oct 12, 2020 239.85 246.15 235.95 238.50 533 -5.19(-2.13%)
Oct 09, 2020 238.65 243.75 232.50 243.69 2,180 +6.54(+2.76%)
Oct 08, 2020 232.50 240.00 232.50 237.15 9,987 +3.45(+1.48%)
Oct 07, 2020 232.65 235.20 231.15 233.70 4,443 -3.38(-1.42%)
Oct 06, 2020 234.45 237.40 234.00 237.07 174 +0.67(+0.29%)
Oct 05, 2020 238.05 240.43 234.00 236.40 874 +4.50(+1.94%)
Oct 02, 2020 231.00 243.22 230.25 231.90 5,426 -3.97(-1.69%)
Oct 01, 2020 234.94 239.70 229.57 235.88 4,783 +1.72(+0.74%)
Sep 30, 2020 232.50 238.95 230.70 234.15 2,453 +2.40(+1.04%)
Sep 29, 2020 233.25 253.95 230.40 231.75 4,829 -3.90(-1.65%)
Sep 28, 2020 247.65 269.25 232.65 235.65 13,955 -13.42(-5.39%)
Sep 25, 2020 246.30 252.77 246.00 249.07 1,760 +3.07(+1.25%)
Sep 24, 2020 247.95 253.95 245.55 246.00 1,494 -1.65(-0.67%)
Sep 23, 2020 255.30 261.18 247.65 247.65 618 -6.90(-2.71%)
Sep 22, 2020 258.90 258.90 252.30 254.55 1,435 -3.45(-1.34%)
Sep 21, 2020 247.95 258.00 245.10 258.00 1,636 +4.35(+1.71%)
Sep 18, 2020 261.75 270.00 244.50 253.65 9,680 -4.20(-1.63%)
Sep 17, 2020 250.35 265.20 250.35 257.85 872 +2.25(+0.88%)
Sep 16, 2020 260.70 261.90 252.33 255.60 1,375 +0.00(+0.00%)
Sep 15, 2020 267.00 267.00 251.18 255.60 16,186 -1.50(-0.58%)
Sep 14, 2020 255.60 265.35 253.65 257.10 2,707 +1.80(+0.71%)
Sep 11, 2020 256.65 265.65 249.30 255.30 673 -0.75(-0.29%)
Sep 10, 2020 255.75 272.85 255.60 256.05 1,661 +0.90(+0.35%)
Sep 09, 2020 245.55 262.35 238.95 255.15 4,157 +7.05(+2.84%)
Sep 08, 2020 242.10 250.50 232.65 248.10 11,764 +5.70(+2.35%)
Sep 04, 2020 246.45 251.55 241.50 242.40 2,613 -1.50(-0.62%)
Sep 03, 2020 247.50 251.11 240.00 243.90 2,818 +1.20(+0.49%)
Sep 02, 2020 237.00 247.35 237.00 242.70 2,097 +4.05(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.