Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Jun 01, 2023 2.580 2.619 2.419 2.500 55,679 -0.01(-0.40%)
May 31, 2023 2.600 2.630 2.370 2.510 81,791 +0.01(+0.40%)
May 30, 2023 2.500 2.688 2.420 2.500 81,663 +0.00(+0.00%)
May 26, 2023 2.550 2.775 2.300 2.500 37,545 +0.00(+0.00%)
May 25, 2023 2.900 3.000 2.110 2.500 244,450 -0.45(-15.25%)
May 24, 2023 3.020 3.050 2.850 2.950 143,024 -0.13(-4.22%)
May 23, 2023 3.080 3.260 2.854 3.080 216,830 -0.14(-4.35%)
May 22, 2023 3.720 3.886 3.000 3.220 4,799,214 +0.23(+7.69%)
May 19, 2023 3.010 3.170 2.950 2.990 171,373 +0.09(+3.10%)
May 18, 2023 2.820 3.070 2.780 2.900 81,756 +0.05(+1.75%)
May 17, 2023 3.130 3.230 2.750 2.850 28,635 -0.43(-13.11%)
May 16, 2023 3.320 3.466 3.110 3.280 19,646 -0.05(-1.50%)
May 15, 2023 3.650 3.650 3.290 3.330 20,763 +0.25(+8.12%)
May 12, 2023 3.660 4.540 3.020 3.080 75,673 -0.64(-17.20%)
May 11, 2023 3.675 3.750 3.435 3.720 21,901 +0.05(+1.22%)
May 10, 2023 3.750 3.752 3.573 3.675 5,900 -0.08(-2.00%)
May 09, 2023 4.194 4.230 3.604 3.750 11,466 -0.05(-1.22%)
May 08, 2023 4.200 4.194 3.781 3.796 14,728 -0.40(-9.61%)
May 05, 2023 4.200 4.439 3.900 4.200 6,433 +0.08(+1.82%)
May 04, 2023 4.500 4.650 4.066 4.125 2,793 -0.38(-8.33%)
May 03, 2023 4.949 4.949 4.050 4.500 8,062 -0.15(-3.23%)
May 02, 2023 4.502 5.074 4.502 4.650 4,504 -0.03(-0.67%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.