Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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