Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
3.540
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%)
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
51,268
+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%)
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
.