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 (%)
Feb 16, 2024 6.480 0 +0.00(+0.00%)
Feb 15, 2024 6.480 6.490 6.480 6.480 15,285 +0.01(+0.15%)
Feb 14, 2024 6.490 6.490 6.470 6.470 4,776 -0.02(-0.31%)
Feb 13, 2024 6.435 6.490 6.435 6.490 32,752 +0.04(+0.62%)
Feb 12, 2024 6.395 6.480 6.395 6.450 51,215 +0.02(+0.31%)
Feb 09, 2024 6.430 6.430 6.390 6.430 3,070 +0.00(+0.00%)
Feb 08, 2024 6.390 6.430 6.390 6.430 2,185 +0.03(+0.47%)
Feb 07, 2024 6.430 6.430 6.400 6.400 5,842 -0.04(-0.62%)
Feb 06, 2024 6.420 6.440 6.420 6.440 5,695 +0.00(+0.00%)
Feb 05, 2024 6.420 6.450 6.420 6.440 3,134 +0.01(+0.16%)
Feb 02, 2024 6.420 6.440 6.420 6.430 5,722 +0.01(+0.16%)
Feb 01, 2024 6.420 6.440 6.420 6.420 2,284 -0.02(-0.31%)
Jan 31, 2024 6.420 6.440 6.420 6.440 2,644 +0.00(+0.00%)
Jan 30, 2024 6.440 6.450 6.420 6.440 9,631 +0.04(+0.63%)
Jan 29, 2024 6.390 6.434 6.390 6.400 5,250 -0.01(-0.16%)
Jan 26, 2024 6.420 6.420 6.400 6.410 4,447 +0.00(+0.08%)
Jan 25, 2024 6.410 6.420 6.400 6.405 1,688 +0.02(+0.23%)
Jan 24, 2024 6.360 6.440 6.360 6.390 19,465 -0.02(-0.31%)
Jan 23, 2024 6.410 6.410 6.370 6.410 2,491 +0.01(+0.16%)
Jan 22, 2024 6.380 6.400 6.360 6.400 5,348 +0.00(+0.00%)
Jan 19, 2024 6.360 6.410 6.360 6.400 10,247 +0.03(+0.47%)
Jan 18, 2024 6.360 6.400 6.360 6.370 3,019 +0.00(+0.00%)
Jan 17, 2024 6.360 6.400 6.360 6.370 8,001 -0.04(-0.62%)
Jan 16, 2024 6.350 6.410 6.350 6.410 6,898 +0.02(+0.31%)
Jan 12, 2024 6.440 6.440 6.390 6.390 2,356 -0.01(-0.16%)
Jan 11, 2024 6.430 6.450 6.390 6.400 19,003 -0.02(-0.31%)
Jan 10, 2024 6.440 6.440 6.410 6.420 12,730 -0.03(-0.47%)
Jan 09, 2024 6.350 6.450 6.330 6.450 54,335 +0.12(+1.90%)
Jan 08, 2024 6.320 6.360 6.320 6.330 4,653 -0.01(-0.16%)
Jan 05, 2024 6.320 6.360 6.320 6.340 10,764 +0.01(+0.16%)
Jan 04, 2024 6.360 6.370 6.320 6.330 6,563 -0.04(-0.63%)
Jan 03, 2024 6.340 6.400 6.330 6.370 32,396 -0.02(-0.31%)
Jan 02, 2024 6.320 6.400 6.320 6.390 39,764 +0.02(+0.31%)
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.
 
 
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.