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 )

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%)
Mar 01, 2021 222.00 239.25 222.00 228.75 2,692 +5.10(+2.28%)
Feb 26, 2021 226.35 230.85 223.65 223.65 213 -3.30(-1.45%)
Feb 25, 2021 234.30 242.32 224.25 226.95 571 -7.20(-3.07%)
Feb 24, 2021 235.12 235.12 234.15 234.15 37 +8.22(+3.64%)
Feb 23, 2021 226.50 238.95 224.40 225.93 633 -9.05(-3.85%)
Feb 22, 2021 231.00 237.75 228.30 234.97 441 -1.58(-0.67%)
Feb 19, 2021 226.50 246.53 226.50 236.55 660 +5.85(+2.54%)
Feb 18, 2021 233.85 233.85 229.50 230.70 85 -6.30(-2.66%)
Feb 17, 2021 227.25 237.30 227.25 237.00 149 +0.00(+0.00%)
Feb 16, 2021 242.40 243.00 229.35 237.00 579 +3.60(+1.54%)
Feb 12, 2021 234.75 240.00 228.28 233.40 220 +6.60(+2.91%)
Feb 11, 2021 240.00 240.75 225.75 226.80 964 -13.05(-5.44%)
Feb 10, 2021 244.05 255.00 236.25 239.85 1,004 -3.90(-1.60%)
Feb 09, 2021 243.30 262.50 243.30 243.75 1,451 +8.25(+3.50%)
Feb 08, 2021 263.10 263.25 233.70 235.50 1,680 -24.60(-9.46%)
Feb 05, 2021 262.50 269.85 260.10 260.10 793 -3.90(-1.48%)
Feb 04, 2021 269.10 269.70 261.75 264.00 579 +0.90(+0.34%)
Feb 03, 2021 261.45 264.30 258.75 263.10 74 -0.60(-0.23%)
Feb 02, 2021 266.40 267.90 261.30 263.70 435 +1.65(+0.63%)
Feb 01, 2021 274.05 274.05 262.05 262.05 214 -7.80(-2.89%)
Jan 29, 2021 262.50 269.85 259.20 269.85 320 +3.60(+1.35%)
Jan 28, 2021 266.25 266.25 266.25 266.25 28 +7.50(+2.90%)
Jan 27, 2021 260.55 268.73 258.75 258.75 397 -8.10(-3.04%)
Jan 26, 2021 276.90 277.20 264.15 266.85 636 -4.05(-1.50%)
Jan 25, 2021 270.90 277.41 270.90 270.90 104 -2.10(-0.77%)
Jan 22, 2021 265.05 273.00 264.90 273.00 166 +1.50(+0.55%)
Jan 21, 2021 273.75 275.70 271.50 271.50 217 +1.65(+0.61%)
Jan 20, 2021 270.00 270.36 263.40 269.85 220 +0.45(+0.17%)
Jan 19, 2021 263.40 270.00 262.95 269.40 139 +4.20(+1.58%)
Jan 15, 2021 270.00 270.00 262.50 265.20 3,353 -2.55(-0.95%)
Jan 14, 2021 267.00 273.75 255.00 267.75 231 +8.10(+3.12%)
Jan 13, 2021 277.35 277.35 259.65 259.65 59 -11.85(-4.36%)
Jan 12, 2021 268.05 271.95 268.05 271.50 265 +1.50(+0.56%)
Jan 11, 2021 264.75 270.00 264.75 270.00 106 +3.75(+1.41%)
Jan 08, 2021 259.80 269.70 259.80 266.25 413 +0.45(+0.17%)
Jan 07, 2021 259.50 270.00 258.75 265.80 253 -6.15(-2.26%)
Jan 06, 2021 259.53 281.70 258.13 271.95 145 +1.95(+0.72%)
Jan 05, 2021 276.45 276.45 266.10 270.00 63 +2.55(+0.95%)
Jan 04, 2021 272.25 274.50 264.00 267.45 695 -6.45(-2.35%)
Dec 31, 2020 273.90 273.90 273.90 197 +15.15(+5.86%)
Dec 30, 2020 258.75 264.71 252.75 258.75 197 -1.73(-0.66%)
Dec 29, 2020 266.25 266.25 260.48 260.48 261 -0.52(-0.20%)
Dec 28, 2020 261.15 263.70 255.97 261.00 1,214 +8.40(+3.33%)
Dec 24, 2020 258.75 265.90 245.25 252.60 766 -14.40(-5.39%)
Dec 23, 2020 266.25 267.75 241.50 267.00 272 -1.20(-0.45%)
Dec 22, 2020 263.25 273.00 263.25 268.20 1,964 +1.95(+0.73%)
Dec 21, 2020 265.92 276.35 262.50 266.25 354 -3.75(-1.39%)
Dec 18, 2020 283.20 283.20 270.00 270.00 1,433 -4.50(-1.64%)
Dec 17, 2020 266.25 278.25 255.60 274.50 8,034 +10.50(+3.98%)
Dec 16, 2020 274.43 274.43 256.95 264.00 837 +3.00(+1.15%)
Dec 15, 2020 268.01 271.88 249.10 261.00 1,566 -9.00(-3.33%)
Dec 14, 2020 270.90 273.00 258.82 270.00 2,777 +8.25(+3.15%)
Dec 11, 2020 263.10 266.62 250.35 261.75 520 +0.75(+0.29%)
Dec 10, 2020 261.45 268.65 250.35 261.00 870 +6.60(+2.59%)
Dec 09, 2020 263.40 268.05 232.50 254.40 2,687 -8.10(-3.09%)
Dec 08, 2020 252.75 265.65 252.75 262.50 761 +0.30(+0.11%)
Dec 07, 2020 252.00 265.50 252.00 262.20 530 +8.70(+3.43%)
Dec 04, 2020 249.00 255.00 244.50 253.50 346 +2.25(+0.90%)
Dec 03, 2020 244.80 255.15 241.50 251.25 542 +7.95(+3.27%)
Dec 02, 2020 235.68 244.65 234.07 243.30 269 +3.30(+1.38%)
Dec 01, 2020 231.00 240.00 231.00 240.00 861 +1.50(+0.63%)
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%)
Sep 01, 2020 244.50 253.50 228.75 238.65 16,845 -3.00(-1.24%)
Aug 31, 2020 238.20 243.00 237.75 241.65 10,823 -0.60(-0.25%)
Aug 28, 2020 243.30 254.25 229.80 242.25 15,466 -5.10(-2.06%)
Aug 27, 2020 255.00 256.27 240.00 247.35 6,748 -4.80(-1.90%)
Aug 26, 2020 277.05 277.05 249.15 252.15 1,519 -11.10(-4.22%)
Aug 25, 2020 247.95 266.70 237.00 263.25 6,716 +12.90(+5.15%)
Aug 24, 2020 262.35 298.35 250.12 250.35 5,293 -16.05(-6.02%)
Aug 21, 2020 274.50 283.80 260.55 266.40 9,280 -5.40(-1.99%)
Aug 20, 2020 249.60 285.00 249.60 271.80 19,806 +15.15(+5.90%)
Aug 19, 2020 238.50 262.05 238.50 256.65 13,434 +12.60(+5.16%)
Aug 18, 2020 249.60 254.70 239.40 244.05 5,756 -1.50(-0.61%)
Aug 17, 2020 256.95 256.95 234.15 245.55 7,144 -11.55(-4.49%)
Aug 14, 2020 255.00 268.50 244.12 257.10 11,533 +2.25(+0.88%)
Aug 13, 2020 257.70 259.12 246.68 254.85 10,645 -6.90(-2.64%)
Aug 12, 2020 250.05 269.70 235.65 261.75 20,878 +21.45(+8.93%)
Aug 11, 2020 250.35 250.50 235.95 240.30 14,096 -4.35(-1.78%)
Aug 10, 2020 261.00 262.05 232.50 244.65 39,446 -25.35(-9.39%)
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.