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 (%)
Sep 29, 2023 4.200 4.415 4.080 4.300 24,470 +0.09(+2.14%)
Sep 28, 2023 4.220 4.439 4.000 4.210 19,149 -0.12(-2.77%)
Sep 27, 2023 3.850 4.440 3.780 4.330 53,214 +0.42(+10.74%)
Sep 26, 2023 3.649 3.940 3.649 3.910 6,879 -0.04(-1.01%)
Sep 25, 2023 3.904 3.999 3.630 3.950 9,460 +0.00(+0.00%)
Sep 22, 2023 3.720 4.090 3.578 3.950 24,254 +0.17(+4.50%)
Sep 21, 2023 3.980 4.098 3.630 3.780 31,461 -0.07(-1.82%)
Sep 20, 2023 3.840 4.450 3.650 3.850 38,026 -0.32(-7.67%)
Sep 19, 2023 3.970 4.200 3.890 4.170 6,290 -0.01(-0.24%)
Sep 18, 2023 3.740 4.180 3.610 4.180 14,866 +0.43(+11.47%)
Sep 15, 2023 3.750 3.880 3.564 3.750 1,538 -0.03(-0.79%)
Sep 14, 2023 3.510 3.870 3.392 3.780 7,174 -0.02(-0.53%)
Sep 13, 2023 3.510 3.821 3.510 3.800 11,421 +0.28(+7.95%)
Sep 12, 2023 3.520 3.530 3.506 3.520 1,398 -0.07(-1.95%)
Sep 11, 2023 3.330 3.590 3.240 3.590 4,639 +0.39(+12.19%)
Sep 08, 2023 3.655 3.655 3.200 3.200 3,585 -0.09(-2.74%)
Sep 07, 2023 3.290 3.290 3.290 3.290 538 -0.20(-5.73%)
Sep 06, 2023 3.140 3.540 3.130 3.490 12,364 +0.33(+10.44%)
Sep 05, 2023 3.110 3.665 3.108 3.160 14,641 -0.15(-4.53%)
Sep 01, 2023 3.790 3.800 3.310 3.310 19,320 -0.18(-5.16%)
Aug 31, 2023 3.510 3.690 3.450 3.490 11,572 +0.09(+2.65%)
Aug 30, 2023 3.650 4.010 3.400 3.400 19,619 -0.19(-5.29%)
Aug 29, 2023 3.710 4.070 3.590 3.590 13,459 -0.13(-3.49%)
Aug 28, 2023 4.050 4.193 3.720 3.720 29,552 -0.31(-7.81%)
Aug 25, 2023 4.005 4.380 3.970 4.035 40,842 -0.02(-0.62%)
Aug 24, 2023 4.350 4.400 3.910 4.060 24,571 -0.19(-4.47%)
Aug 23, 2023 4.180 4.400 4.120 4.250 15,772 +0.05(+1.19%)
Aug 22, 2023 4.430 4.430 4.200 4.200 13,352 -0.02(-0.47%)
Aug 21, 2023 4.250 4.390 4.211 4.220 11,429 -0.18(-4.09%)
Aug 18, 2023 4.330 4.400 4.110 4.400 10,809 +0.13(+3.04%)
Aug 17, 2023 3.870 4.630 3.870 4.270 51,267 +0.36(+9.21%)
Aug 16, 2023 3.770 3.998 3.770 3.910 15,090 +0.05(+1.30%)
Aug 15, 2023 4.010 4.066 3.740 3.860 32,260 -0.24(-5.85%)
Aug 14, 2023 4.240 4.470 4.010 4.100 80,555 +0.02(+0.49%)
Aug 11, 2023 4.135 4.420 3.982 4.080 35,289 -0.35(-7.90%)
Aug 10, 2023 4.280 4.586 4.180 4.430 25,266 +0.00(+0.00%)
Aug 09, 2023 4.250 4.468 4.120 4.430 56,347 +0.29(+7.00%)
Aug 08, 2023 4.010 4.470 3.910 4.140 182,556 +0.11(+2.73%)
Aug 07, 2023 3.850 4.630 3.520 4.030 344,482 +0.18(+4.68%)
Aug 04, 2023 4.010 4.060 3.620 3.850 39,824 -0.11(-2.78%)
Aug 03, 2023 3.810 4.230 3.810 3.960 17,005 +0.06(+1.54%)
Aug 02, 2023 4.090 4.102 3.740 3.900 12,910 -0.07(-1.76%)
Aug 01, 2023 3.560 4.316 3.560 3.970 78,101 +0.33(+9.07%)
Jul 31, 2023 3.640 3.810 3.550 3.640 19,288 -0.02(-0.55%)
Jul 28, 2023 3.680 3.800 3.560 3.660 70,251 -0.06(-1.61%)
Jul 27, 2023 4.080 4.133 3.610 3.720 32,531 -0.14(-3.63%)
Jul 26, 2023 4.000 4.072 3.590 3.860 26,993 -0.21(-5.16%)
Jul 25, 2023 4.160 4.275 3.900 4.070 57,107 -0.24(-5.57%)
Jul 24, 2023 4.590 4.720 4.150 4.310 82,335 -0.40(-8.49%)
Jul 21, 2023 4.760 4.940 4.710 4.710 52,832 -0.06(-1.26%)
Jul 20, 2023 5.060 5.072 4.560 4.770 63,490 -0.33(-6.47%)
Jul 19, 2023 4.950 5.340 4.760 5.100 76,420 +0.01(+0.20%)
Jul 18, 2023 4.750 5.190 4.740 5.090 72,974 +0.13(+2.62%)
Jul 17, 2023 5.100 5.400 4.735 4.960 241,434 -0.67(-11.90%)
Jul 14, 2023 4.750 6.950 4.720 5.630 3,097,175 +0.88(+18.53%)
Jul 13, 2023 4.420 5.970 4.372 4.750 902,694 -1.00(-17.39%)
Jul 12, 2023 3.890 8.700 3.860 5.750 14,797,941 +2.04(+54.99%)
Jul 11, 2023 2.730 4.240 2.730 3.710 1,956,416 +0.96(+34.91%)
Jul 10, 2023 2.620 2.790 2.620 2.750 17,258 +0.00(+0.00%)
Jul 07, 2023 2.670 2.830 2.670 2.750 11,231 +0.04(+1.66%)
Jul 06, 2023 2.900 2.900 2.600 2.705 32,604 -0.19(-6.40%)
Jul 05, 2023 2.480 2.900 2.480 2.890 96,303 +0.36(+14.23%)
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.