Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Nov 30, 2023 6.350 6.480 6.220 6.310 58,321 -0.03(-0.47%)
Nov 29, 2023 6.310 6.350 6.150 6.340 62,993 -0.06(-0.94%)
Nov 28, 2023 6.200 6.400 6.150 6.400 64,942 +0.23(+3.73%)
Nov 27, 2023 6.290 6.470 6.090 6.170 117,168 -0.14(-2.22%)
Nov 24, 2023 6.370 6.440 6.280 6.310 25,167 -0.06(-0.94%)
Nov 22, 2023 6.300 6.544 6.300 6.370 148,424 +0.59(+10.21%)
Nov 21, 2023 5.760 6.000 5.385 5.780 16,517 +0.02(+0.35%)
Nov 20, 2023 5.030 6.000 4.923 5.760 48,775 +0.74(+14.74%)
Nov 17, 2023 4.660 5.220 4.625 5.020 19,730 +0.31(+6.58%)
Nov 16, 2023 4.810 4.940 4.400 4.710 37,873 -0.13(-2.69%)
Nov 15, 2023 4.480 5.050 4.300 4.840 48,118 +0.55(+12.82%)
Nov 14, 2023 4.230 4.520 4.060 4.290 96,131 +0.11(+2.63%)
Nov 13, 2023 4.260 4.460 3.900 4.180 83,990 -0.07(-1.65%)
Nov 10, 2023 5.240 5.550 4.150 4.250 322,187 -1.00(-19.05%)
Nov 09, 2023 5.720 5.720 4.850 5.250 60,310 -0.47(-8.22%)
Nov 08, 2023 6.070 6.680 5.300 5.720 95,360 +0.00(+0.00%)
Nov 07, 2023 5.800 6.330 5.520 5.720 81,988 -0.32(-5.30%)
Nov 06, 2023 6.300 6.680 5.460 6.040 100,705 -0.71(-10.52%)
Nov 03, 2023 5.250 7.700 5.250 6.750 380,842 +1.54(+29.56%)
Nov 02, 2023 5.720 5.720 4.930 5.210 56,938 +0.18(+3.58%)
Nov 01, 2023 4.940 5.290 4.795 5.030 36,006 +0.02(+0.40%)
Oct 31, 2023 5.000 5.090 4.850 5.010 15,712 -0.04(-0.79%)
Oct 30, 2023 5.500 5.675 4.950 5.050 102,146 -0.25(-4.72%)
Oct 27, 2023 5.070 5.300 4.830 5.300 17,131 +0.15(+2.91%)
Oct 26, 2023 5.100 5.300 4.970 5.150 34,756 -0.05(-0.96%)
Oct 25, 2023 5.020 5.230 4.840 5.200 23,479 +0.07(+1.36%)
Oct 24, 2023 5.000 5.150 4.955 5.130 21,125 +0.13(+2.60%)
Oct 23, 2023 5.140 5.230 4.700 5.000 71,830 -0.26(-4.94%)
Oct 20, 2023 5.120 5.330 4.950 5.260 65,266 +0.17(+3.34%)
Oct 19, 2023 4.820 5.150 4.740 5.090 108,743 +0.18(+3.67%)
Oct 18, 2023 4.710 5.240 4.610 4.910 467,499 +0.59(+13.66%)
Oct 17, 2023 4.190 4.550 4.010 4.320 151,866 +0.13(+3.10%)
Oct 16, 2023 3.670 4.440 3.300 4.190 85,342 +0.56(+15.43%)
Oct 13, 2023 3.130 3.650 3.030 3.630 75,621 +0.45(+14.15%)
Oct 12, 2023 2.800 3.350 2.760 3.180 122,624 +0.18(+6.00%)
Oct 11, 2023 3.100 3.180 2.900 3.000 52,578 -0.20(-6.25%)
Oct 10, 2023 3.250 3.420 2.830 3.200 44,548 -0.22(-6.43%)
Oct 09, 2023 2.700 3.430 2.620 3.420 115,890 +0.57(+20.00%)
Oct 06, 2023 2.820 3.100 2.600 2.850 145,477 -0.45(-13.64%)
Oct 05, 2023 3.430 3.580 3.200 3.300 214,179 -0.45(-12.00%)
Oct 04, 2023 5.210 5.300 3.510 3.750 9,592,588 -0.01(-0.27%)
Oct 03, 2023 3.760 3.950 3.750 3.760 7,772 -0.05(-1.31%)
Oct 02, 2023 4.170 4.350 3.700 3.810 22,900 -0.49(-11.40%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.