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
)
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:
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 (%)
Dec 29, 2023
6.370
6.370
6.320
6.370
9,516
+0.01(+0.16%)
Dec 28, 2023
6.320
6.400
6.320
6.360
34,069
-0.04(-0.63%)
Dec 27, 2023
6.400
6.400
6.360
6.400
19,379
+0.00(+0.00%)
Dec 26, 2023
6.320
6.410
6.320
6.400
26,367
+0.06(+0.95%)
Dec 22, 2023
6.330
6.390
6.320
6.340
10,007
-0.06(-0.94%)
Dec 21, 2023
6.350
6.400
6.320
6.400
5,649
+0.05(+0.79%)
Dec 20, 2023
6.320
6.390
6.300
6.350
22,216
+0.03(+0.47%)
Dec 19, 2023
6.300
6.360
6.300
6.320
20,403
-0.04(-0.63%)
Dec 18, 2023
6.400
6.410
6.300
6.360
19,004
-0.10(-1.55%)
Dec 15, 2023
6.390
6.460
6.380
6.460
7,120
+0.02(+0.31%)
Dec 14, 2023
6.390
6.480
6.370
6.440
8,614
-0.04(-0.62%)
Dec 13, 2023
6.310
6.480
6.300
6.480
33,160
+0.10(+1.57%)
Dec 12, 2023
6.440
6.450
6.300
6.380
47,271
-0.03(-0.47%)
Dec 11, 2023
6.300
6.440
6.300
6.410
50,899
+0.08(+1.26%)
Dec 08, 2023
6.350
6.400
6.300
6.330
55,521
+0.00(+0.00%)
Dec 07, 2023
6.290
6.450
6.250
6.330
75,075
-0.03(-0.47%)
Dec 06, 2023
6.350
6.395
6.250
6.360
82,253
-0.04(-0.63%)
Dec 05, 2023
6.330
6.550
6.300
6.400
109,393
+0.07(+1.11%)
Dec 04, 2023
6.260
6.360
6.200
6.330
105,302
+0.10(+1.61%)
Dec 01, 2023
6.260
6.380
6.220
6.230
19,674
-0.08(-1.27%)
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
3.540
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%)
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
.