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 (%)
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 3.510 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%)
Oct 02, 2023 4.170 4.350 3.700 3.810 22,900 -0.49(-11.40%)
Sep 29, 2023 4.200 4.415 4.080 4.300 24,470 +0.09(+2.14%)
Sep 28, 2023 4.220 4.439 4.000 4.210 19,149 -0.12(-2.77%)
Sep 27, 2023 3.850 4.440 3.780 4.330 53,214 +0.42(+10.74%)
Sep 26, 2023 3.649 3.940 3.649 3.910 6,879 -0.04(-1.01%)
Sep 25, 2023 3.904 3.999 3.630 3.950 9,460 +0.00(+0.00%)
Sep 22, 2023 3.720 4.090 3.578 3.950 24,254 +0.17(+4.50%)
Sep 21, 2023 3.980 4.098 3.630 3.780 31,461 -0.07(-1.82%)
Sep 20, 2023 3.840 4.450 3.650 3.850 38,026 -0.32(-7.67%)
Sep 19, 2023 3.970 4.200 3.890 4.170 6,290 -0.01(-0.24%)
Sep 18, 2023 3.740 4.180 3.610 4.180 14,866 +0.43(+11.47%)
Sep 15, 2023 3.750 3.880 3.564 3.750 1,538 -0.03(-0.79%)
Sep 14, 2023 3.510 3.870 3.392 3.780 7,174 -0.02(-0.53%)
Sep 13, 2023 3.510 3.821 3.510 3.800 11,421 +0.28(+7.95%)
Sep 12, 2023 3.520 3.530 3.506 3.520 1,398 -0.07(-1.95%)
Sep 11, 2023 3.330 3.590 3.240 3.590 4,639 +0.39(+12.19%)
Sep 08, 2023 3.655 3.655 3.200 3.200 3,585 -0.09(-2.74%)
Sep 07, 2023 3.290 3.290 3.290 3.290 538 -0.20(-5.73%)
Sep 06, 2023 3.140 3.540 3.130 3.490 12,364 +0.33(+10.44%)
Sep 05, 2023 3.110 3.665 3.108 3.160 14,641 -0.15(-4.53%)
Sep 01, 2023 3.790 3.800 3.310 3.310 19,320 -0.18(-5.16%)
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 51,267 +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%)
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.