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 (%)
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%)
May 03, 2021 168.74 170.46 168.74 170.40 227 +5.40(+3.27%)
Apr 30, 2021 173.85 180.45 165.00 165.00 593 -11.40(-6.46%)
Apr 29, 2021 183.30 183.75 176.40 176.40 482 -3.60(-2.00%)
Apr 28, 2021 184.50 184.50 180.00 180.00 167 -4.50(-2.44%)
Apr 27, 2021 193.50 196.50 183.75 184.50 577 -4.80(-2.54%)
Apr 26, 2021 188.85 191.25 184.62 189.30 220 +4.80(+2.60%)
Apr 23, 2021 186.60 189.30 179.19 184.50 533 +6.00(+3.36%)
Apr 22, 2021 183.75 184.50 178.20 178.50 358 -1.50(-0.83%)
Apr 21, 2021 182.40 189.90 180.00 180.00 403 -3.60(-1.96%)
Apr 20, 2021 181.50 190.35 181.50 183.60 314 -0.15(-0.08%)
Apr 19, 2021 182.79 183.75 181.50 183.75 142 -2.55(-1.37%)
Apr 16, 2021 188.10 190.64 181.51 186.30 260 +4.20(+2.31%)
Apr 15, 2021 187.35 191.10 181.50 182.10 142 +1.35(+0.75%)
Apr 14, 2021 180.45 198.60 180.30 180.75 714 -1.65(-0.90%)
Apr 13, 2021 187.50 201.75 180.15 182.40 1,059 -9.60(-5.00%)
Apr 12, 2021 191.40 199.88 191.40 192.00 238 -6.45(-3.25%)
Apr 09, 2021 207.75 207.75 193.90 198.45 673 -10.05(-4.82%)
Apr 08, 2021 203.10 208.50 195.15 208.50 1,139 +13.50(+6.92%)
Apr 07, 2021 194.85 203.10 194.85 195.00 266 +3.00(+1.56%)
Apr 06, 2021 198.75 207.32 192.00 192.00 458 -6.00(-3.03%)
Apr 05, 2021 199.65 207.75 192.00 198.00 62 -7.05(-3.44%)
Apr 01, 2021 198.75 207.75 193.01 205.05 440 +20.55(+11.14%)
Mar 31, 2021 192.45 204.90 183.75 184.50 470 -14.85(-7.45%)
Mar 30, 2021 187.50 199.35 177.76 199.35 1,193 +4.65(+2.39%)
Mar 29, 2021 202.04 202.04 180.00 194.70 452 -8.74(-4.30%)
Mar 26, 2021 209.25 210.00 200.18 203.44 173 -9.56(-4.49%)
Mar 25, 2021 213.75 216.00 201.28 213.00 372 -3.16(-1.46%)
Mar 24, 2021 216.90 218.25 213.75 216.16 331 +0.76(+0.35%)
Mar 23, 2021 213.00 219.60 210.00 215.40 1,026 +9.00(+4.36%)
Mar 22, 2021 203.55 213.20 203.55 206.40 188 +2.40(+1.18%)
Mar 19, 2021 197.40 210.00 196.50 204.00 940 +6.45(+3.26%)
Mar 18, 2021 201.00 206.85 196.50 197.55 714 -3.30(-1.64%)
Mar 17, 2021 203.10 206.97 198.75 200.85 1,532 +1.50(+0.75%)
Mar 16, 2021 202.80 211.65 199.03 199.35 361 -1.95(-0.97%)
Mar 15, 2021 207.38 222.00 200.47 201.30 1,698 -10.05(-4.75%)
Mar 12, 2021 208.50 218.41 208.50 211.35 360 -3.75(-1.74%)
Mar 11, 2021 222.15 222.15 199.95 215.10 282 +0.90(+0.42%)
Mar 10, 2021 222.15 222.15 214.12 214.20 177 -3.90(-1.79%)
Mar 09, 2021 211.49 222.15 206.63 218.10 692 +0.75(+0.35%)
Mar 08, 2021 195.46 217.50 195.46 217.35 352 +12.22(+5.96%)
Mar 05, 2021 198.60 205.12 197.10 205.12 180 +2.62(+1.30%)
Mar 04, 2021 217.65 224.43 202.50 202.50 1,267 -15.90(-7.28%)
Mar 03, 2021 224.40 228.90 217.65 218.40 1,274 -6.00(-2.67%)
Mar 02, 2021 234.00 240.00 224.40 224.40 764 -4.35(-1.90%)
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.