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 )

N/A 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 (%)
Jul 30, 2021 73.50 73.50 70.80 71.40 9,534 +0.15(+0.21%)
Jul 29, 2021 71.25 75.90 70.50 71.25 25,801 -0.75(-1.04%)
Jul 28, 2021 69.90 81.60 68.25 72.00 87,027 -0.30(-0.41%)
Jul 27, 2021 68.70 76.35 63.90 72.30 19,576 +2.40(+3.43%)
Jul 26, 2021 71.10 74.55 67.45 69.90 15,756 -4.50(-6.05%)
Jul 23, 2021 78.60 79.65 73.20 74.40 16,844 -4.20(-5.34%)
Jul 22, 2021 85.80 88.20 76.35 78.60 35,301 -10.35(-11.64%)
Jul 21, 2021 93.00 93.00 86.25 88.95 23,875 -0.45(-0.50%)
Jul 20, 2021 101.85 103.65 87.25 89.40 41,124 -11.10(-11.04%)
Jul 19, 2021 116.10 231.00 97.95 100.50 300,901 -10.20(-9.21%)
Jul 16, 2021 109.05 118.50 101.25 110.70 6,021 +11.55(+11.65%)
Jul 15, 2021 110.70 116.85 95.85 99.15 8,472 -3.00(-2.94%)
Jul 14, 2021 119.25 128.10 102.15 102.15 2,006 -19.20(-15.82%)
Jul 13, 2021 124.05 125.70 119.40 121.35 616 -0.70(-0.57%)
Jul 12, 2021 121.50 124.35 117.00 122.05 1,165 +0.40(+0.33%)
Jul 09, 2021 123.75 126.30 118.50 121.65 1,333 -3.45(-2.76%)
Jul 08, 2021 127.50 133.50 123.75 125.10 636 -8.40(-6.29%)
Jul 07, 2021 123.00 133.50 115.50 133.50 3,637 +10.05(+8.14%)
Jul 06, 2021 124.20 127.20 121.60 123.45 830 +0.30(+0.24%)
Jul 02, 2021 123.60 124.80 120.75 123.15 1,050 -0.30(-0.24%)
Jul 01, 2021 121.95 125.70 121.95 123.45 494 +1.20(+0.98%)
Jun 30, 2021 124.50 124.50 122.25 122.25 1,276 -3.75(-2.98%)
Jun 29, 2021 130.80 132.89 122.20 126.00 3,112 -5.70(-4.33%)
Jun 28, 2021 127.95 140.85 127.92 131.70 2,264 +4.20(+3.29%)
Jun 25, 2021 136.50 141.75 127.50 127.50 2,671 -10.50(-7.61%)
Jun 24, 2021 128.40 138.00 128.40 138.00 2,554 +9.75(+7.60%)
Jun 23, 2021 129.15 133.05 127.50 128.25 2,362 -0.75(-0.58%)
Jun 22, 2021 130.05 134.55 126.45 129.00 1,939 -1.65(-1.26%)
Jun 21, 2021 129.30 133.35 126.75 130.65 2,350 +2.85(+2.23%)
Jun 18, 2021 134.14 137.78 126.30 127.80 1,111 -5.10(-3.84%)
Jun 17, 2021 140.10 140.10 130.80 132.90 3,778 -8.85(-6.24%)
Jun 16, 2021 149.10 149.10 139.95 141.75 891 -0.90(-0.63%)
Jun 15, 2021 148.20 148.95 137.67 142.65 3,880 -2.70(-1.86%)
Jun 14, 2021 147.15 149.70 141.60 145.35 1,643 +0.75(+0.52%)
Jun 11, 2021 144.75 150.00 142.64 144.60 1,401 +0.30(+0.21%)
Jun 10, 2021 147.75 147.75 135.00 144.30 1,813 -0.90(-0.62%)
Jun 09, 2021 144.00 152.09 144.00 145.20 1,486 -3.45(-2.32%)
Jun 08, 2021 148.80 152.70 145.50 148.65 1,827 +3.15(+2.16%)
Jun 07, 2021 146.10 153.30 143.85 145.50 2,162 +3.60(+2.54%)
Jun 04, 2021 150.00 159.29 141.00 141.90 8,020 -7.95(-5.31%)
Jun 03, 2021 153.75 160.35 146.40 149.85 2,493 -4.65(-3.01%)
Jun 02, 2021 157.50 164.27 153.75 154.50 2,694 -3.00(-1.90%)
Jun 01, 2021 178.20 180.08 150.30 157.50 7,337 -7.50(-4.55%)
May 28, 2021 157.80 210.34 154.65 165.00 28,571 +17.85(+12.13%)
May 27, 2021 144.00 157.50 142.97 147.15 10,021 +9.90(+7.21%)
May 26, 2021 127.20 144.00 126.15 137.25 7,630 +11.10(+8.80%)
May 25, 2021 129.90 133.32 126.15 126.15 1,013 -3.60(-2.77%)
May 24, 2021 129.84 133.54 129.45 129.75 754 -3.75(-2.81%)
May 21, 2021 132.91 137.53 132.15 133.50 447 -0.45(-0.34%)
May 20, 2021 133.50 137.25 132.15 133.95 790 +1.20(+0.90%)
May 19, 2021 132.00 138.75 132.00 132.75 1,881 +6.45(+5.11%)
May 18, 2021 128.85 136.41 126.15 126.30 518 -2.70(-2.09%)
May 17, 2021 130.80 140.85 127.65 129.00 2,737 -2.25(-1.71%)
May 14, 2021 136.50 142.65 130.50 131.25 1,857 +0.00(+0.00%)
May 13, 2021 136.50 146.25 131.25 131.25 2,720 -3.60(-2.67%)
May 12, 2021 130.05 146.25 129.00 134.85 1,969 +3.75(+2.86%)
May 11, 2021 134.70 146.81 131.10 131.10 780 -4.95(-3.64%)
May 10, 2021 145.35 145.35 129.75 136.05 862 -7.95(-5.52%)
May 07, 2021 140.85 150.00 140.85 144.00 2,220 +11.25(+8.47%)
May 06, 2021 174.30 174.30 124.65 132.75 4,778 -36.00(-21.33%)
May 05, 2021 166.50 176.79 166.50 168.75 489 -1.65(-0.97%)
May 04, 2021 170.40 170.40 170.40 170.40 66 +0.00(+0.00%)
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.