Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Aug 01, 2023 3.560 4.316 3.560 3.970 78,101 +0.33(+9.07%)
Jul 31, 2023 3.640 3.810 3.550 3.640 19,288 -0.02(-0.55%)
Jul 28, 2023 3.680 3.800 3.560 3.660 70,251 -0.06(-1.61%)
Jul 27, 2023 4.080 4.133 3.610 3.720 32,531 -0.14(-3.63%)
Jul 26, 2023 4.000 4.072 3.590 3.860 26,993 -0.21(-5.16%)
Jul 25, 2023 4.160 4.275 3.900 4.070 57,107 -0.24(-5.57%)
Jul 24, 2023 4.590 4.720 4.150 4.310 82,335 -0.40(-8.49%)
Jul 21, 2023 4.760 4.940 4.710 4.710 52,832 -0.06(-1.26%)
Jul 20, 2023 5.060 5.072 4.560 4.770 63,490 -0.33(-6.47%)
Jul 19, 2023 4.950 5.340 4.760 5.100 76,420 +0.01(+0.20%)
Jul 18, 2023 4.750 5.190 4.740 5.090 72,974 +0.13(+2.62%)
Jul 17, 2023 5.100 5.400 4.735 4.960 241,434 -0.67(-11.90%)
Jul 14, 2023 4.750 6.950 4.720 5.630 3,097,175 +0.88(+18.53%)
Jul 13, 2023 4.420 5.970 4.372 4.750 902,694 -1.00(-17.39%)
Jul 12, 2023 3.890 8.700 3.860 5.750 14,797,941 +2.04(+54.99%)
Jul 11, 2023 2.730 4.240 2.730 3.710 1,956,416 +0.96(+34.91%)
Jul 10, 2023 2.620 2.790 2.620 2.750 17,258 +0.00(+0.00%)
Jul 07, 2023 2.670 2.830 2.670 2.750 11,231 +0.04(+1.66%)
Jul 06, 2023 2.900 2.900 2.600 2.705 32,604 -0.19(-6.40%)
Jul 05, 2023 2.480 2.900 2.480 2.890 96,303 +0.36(+14.23%)
Jul 03, 2023 2.480 2.819 2.470 2.530 23,366 -0.05(-1.94%)
Jun 30, 2023 2.500 2.900 2.300 2.580 121,787 +0.17(+6.83%)
Jun 29, 2023 2.300 2.514 2.300 2.415 38,474 +0.06(+2.77%)
Jun 28, 2023 2.300 2.580 2.300 2.350 24,511 +0.02(+0.85%)
Jun 27, 2023 2.520 2.595 2.330 2.330 18,122 -0.11(-4.50%)
Jun 26, 2023 2.570 2.599 2.400 2.440 38,962 -0.01(-0.41%)
Jun 23, 2023 2.550 2.600 2.351 2.450 69,803 -0.25(-9.26%)
Jun 22, 2023 2.480 3.190 2.310 2.700 423,598 +0.15(+5.88%)
Jun 21, 2023 2.810 2.810 2.460 2.550 25,111 -0.18(-6.59%)
Jun 20, 2023 2.700 2.810 2.520 2.730 32,258 +0.03(+1.11%)
Jun 16, 2023 2.640 2.700 2.580 2.700 25,169 +0.06(+2.21%)
Jun 15, 2023 2.690 2.730 2.560 2.642 17,677 -0.02(-0.69%)
Jun 14, 2023 2.580 2.684 2.570 2.660 12,385 +0.09(+3.50%)
Jun 13, 2023 2.290 2.580 2.290 2.570 54,517 +0.24(+10.30%)
Jun 12, 2023 2.390 2.390 2.200 2.330 63,604 +0.11(+4.95%)
Jun 09, 2023 2.210 2.360 2.205 2.220 36,181 -0.02(-0.89%)
Jun 08, 2023 2.340 2.360 2.220 2.240 62,798 -0.14(-6.08%)
Jun 07, 2023 2.560 2.574 2.330 2.385 33,889 -0.15(-5.73%)
Jun 06, 2023 2.520 2.580 2.423 2.530 29,029 +0.02(+0.80%)
Jun 05, 2023 2.530 2.590 2.450 2.510 24,641 -0.04(-1.57%)
Jun 02, 2023 2.570 2.600 2.472 2.550 24,756 +0.05(+2.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.