Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.