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 (%)
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%)
May 01, 2023 5.215 5.250 4.653 4.681 4,786 -0.49(-9.40%)
Apr 28, 2023 5.268 5.670 4.806 5.168 3,702 -0.22(-4.12%)
Apr 27, 2023 5.700 5.925 5.364 5.389 2,677 -0.20(-3.54%)
Apr 26, 2023 5.700 5.925 5.430 5.588 5,048 -0.12(-2.13%)
Apr 25, 2023 6.016 6.016 5.699 5.709 1,744 -0.02(-0.37%)
Apr 24, 2023 6.216 6.335 5.679 5.730 3,046 -0.19(-3.29%)
Apr 21, 2023 6.150 6.225 5.850 5.925 10,351 -0.08(-1.25%)
Apr 20, 2023 6.150 6.432 6.000 6.000 5,358 -0.22(-3.61%)
Apr 19, 2023 7.401 7.401 6.150 6.225 13,497 -0.38(-5.68%)
Apr 18, 2023 6.527 6.996 6.153 6.600 1,594 -0.15(-2.22%)
Apr 17, 2023 6.806 7.380 6.075 6.750 2,491 +0.60(+9.76%)
Apr 14, 2023 7.492 7.500 6.136 6.150 4,612 -0.67(-9.89%)
Apr 13, 2023 5.829 6.891 5.775 6.825 7,759 +0.84(+14.12%)
Apr 12, 2023 5.923 6.109 5.829 5.981 2,417 +0.06(+0.99%)
Apr 11, 2023 6.473 6.591 5.850 5.922 5,175 -0.24(-3.94%)
Apr 10, 2023 6.900 6.900 6.165 6.165 2,415 -0.45(-6.80%)
Apr 06, 2023 6.915 6.915 6.300 6.615 3,546 -0.28(-4.11%)
Apr 05, 2023 6.600 6.930 6.450 6.899 1,592 +0.30(+4.48%)
Apr 04, 2023 7.272 7.274 6.601 6.603 3,719 -0.45(-6.36%)
Apr 03, 2023 6.540 7.532 6.540 7.051 2,286 +0.23(+3.32%)
Mar 31, 2023 6.900 6.900 6.601 6.825 711 +0.21(+3.15%)
Mar 30, 2023 6.900 6.900 6.301 6.617 1,845 -0.17(-2.50%)
Mar 29, 2023 6.879 6.879 6.453 6.786 1,919 +0.04(+0.56%)
Mar 28, 2023 6.655 6.748 6.450 6.748 840 -0.13(-1.90%)
Mar 27, 2023 6.600 6.879 6.453 6.879 1,066 +0.33(+4.97%)
Mar 24, 2023 6.428 6.573 6.372 6.553 1,329 +0.13(+2.01%)
Mar 23, 2023 7.800 7.800 5.965 6.425 7,276 +0.12(+1.95%)
Mar 22, 2023 6.936 7.350 6.270 6.301 4,950 -1.05(-14.27%)
Mar 21, 2023 6.825 7.530 6.150 7.350 1,431 +0.54(+7.88%)
Mar 20, 2023 6.348 6.825 6.029 6.813 1,618 +0.51(+8.14%)
Mar 17, 2023 6.886 6.886 6.037 6.300 1,955 -0.58(-8.50%)
Mar 16, 2023 6.689 6.896 6.144 6.885 2,465 +0.30(+4.58%)
Mar 15, 2023 6.750 7.335 6.160 6.583 3,740 -0.74(-10.10%)
Mar 14, 2023 7.051 7.333 7.050 7.323 1,608 +0.35(+4.97%)
Mar 13, 2023 6.150 7.051 6.159 6.976 6,524 +0.23(+3.38%)
Mar 10, 2023 6.615 6.900 5.850 6.748 3,755 +0.17(+2.62%)
Mar 09, 2023 7.200 7.335 6.150 6.576 9,242 -0.51(-7.22%)
Mar 08, 2023 7.500 7.500 6.900 7.088 3,245 -0.53(-6.91%)
Mar 07, 2023 7.130 7.650 7.125 7.614 2,595 -0.11(-1.42%)
Mar 06, 2023 7.444 8.245 7.200 7.723 3,280 +0.30(+4.04%)
Mar 03, 2023 7.200 7.599 7.088 7.423 1,280 +0.16(+2.23%)
Mar 02, 2023 7.350 7.348 6.900 7.261 2,389 +0.06(+0.85%)
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.