| 名前 | Freeline Therapeutics Holdings plc American Depositary Shares |
| ティッカー | FRLN |
| 国 | United Kingdom |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.2 | 15.29 | 16.0 | 15.8 | 8700.0 | 15.8 |
| 2021-02-12 | 16.0 | 15.22 | 15.65 | 15.56 | 3300.0 | 15.56 |
| 2021-02-11 | 16.05 | 15.05 | 16.0 | 15.12 | 14500.0 | 15.12 |
| 2021-02-10 | 17.0 | 15.75 | 16.27 | 15.99 | 15100.0 | 15.99 |
| 2021-02-09 | 17.5 | 16.22 | 16.22 | 16.25 | 21800.0 | 16.25 |
| 2021-02-08 | 17.55 | 15.58 | 17.54 | 15.7 | 25200.0 | 15.7 |
| 2021-02-05 | 17.99 | 17.34 | 17.5 | 17.34 | 12000.0 | 17.34 |
| 2021-02-04 | 17.98 | 17.45 | 17.94 | 17.6 | 8700.0 | 17.6 |
| 2021-02-03 | 17.62 | 17.25 | 17.43 | 17.54 | 1100.0 | 17.54 |
| 2021-02-02 | 17.86 | 17.42 | 17.76 | 17.58 | 6500.0 | 17.58 |
| 2021-02-01 | 18.27 | 17.47 | 18.27 | 17.47 | 3200.0 | 17.47 |
| 2021-01-29 | 17.99 | 17.28 | 17.5 | 17.99 | 4800.0 | 17.99 |
| 2021-01-28 | 17.75 | 17.75 | 17.75 | 17.75 | 400.0 | 17.75 |
| 2021-01-27 | 17.92 | 17.25 | 17.69 | 17.25 | 6000.0 | 17.25 |
| 2021-01-26 | 18.48 | 17.61 | 18.46 | 17.79 | 9500.0 | 17.79 |
| 2021-01-25 | 18.49 | 18.06 | 18.49 | 18.06 | 1600.0 | 18.06 |
| 2021-01-22 | 18.2 | 17.66 | 17.67 | 18.2 | 2500.0 | 18.2 |
| 2021-01-21 | 18.38 | 18.1 | 18.25 | 18.1 | 3300.0 | 18.1 |
| 2021-01-20 | 18.02 | 17.56 | 18.0 | 17.99 | 3300.0 | 17.99 |
| 2021-01-19 | 18.0 | 17.53 | 17.56 | 17.96 | 2100.0 | 17.96 |
| 2021-01-15 | 18.0 | 17.5 | 18.0 | 17.68 | 50400.0 | 17.68 |
| 2021-01-14 | 18.25 | 17.0 | 17.8 | 17.85 | 3500.0 | 17.85 |
| 2021-01-13 | 18.49 | 17.31 | 18.49 | 17.31 | 900.0 | 17.31 |
| 2021-01-12 | 18.13 | 17.87 | 17.87 | 18.1 | 4000.0 | 18.1 |
| 2021-01-11 | 18.0 | 17.65 | 17.65 | 18.0 | 1600.0 | 18.0 |
| 2021-01-08 | 17.98 | 17.32 | 17.32 | 17.75 | 6300.0 | 17.75 |
| 2021-01-07 | 18.0 | 17.25 | 17.3 | 17.72 | 3800.0 | 17.72 |
| 2021-01-06 | 18.78 | 17.21 | 17.3 | 18.13 | 2200.0 | 18.13 |
| 2021-01-05 | 18.43 | 17.74 | 18.43 | 18.0 | 1000.0 | 18.0 |
| 2021-01-04 | 18.3 | 17.6 | 18.15 | 17.83 | 10400.0 | 17.83 |
| 2020-12-31 | 18.26 | 16.91 | 17.65 | 18.26 | 9300.0 | 18.26 |
| 2020-12-30 | 17.65 | 16.85 | 17.25 | 17.25 | 3000.0 | 17.25 |
| 2020-12-29 | 17.75 | 17.36 | 17.75 | 17.36 | 3900.0 | 17.36 |
| 2020-12-28 | 17.58 | 17.07 | 17.41 | 17.4 | 18200.0 | 17.4 |
| 2020-12-24 | 17.73 | 16.35 | 17.25 | 16.84 | 11500.0 | 16.84 |
| 2020-12-23 | 17.85 | 16.1 | 17.75 | 17.8 | 4100.0 | 17.8 |
| 2020-12-22 | 18.2 | 17.55 | 17.55 | 17.88 | 29500.0 | 17.88 |
| 2020-12-21 | 18.42 | 17.5 | 17.73 | 17.75 | 5300.0 | 17.75 |
| 2020-12-18 | 18.88 | 18.0 | 18.88 | 18.0 | 21600.0 | 18.0 |
| 2020-12-17 | 18.55 | 17.04 | 17.75 | 18.3 | 120500.0 | 18.3 |
| 2020-12-16 | 18.3 | 17.13 | 18.3 | 17.6 | 12600.0 | 17.6 |
| 2020-12-15 | 18.13 | 16.61 | 17.0 | 17.4 | 23500.0 | 17.4 |
| 2020-12-14 | 18.2 | 17.25 | 18.06 | 18.0 | 41700.0 | 18.0 |
| 2020-12-11 | 17.77 | 16.69 | 17.54 | 17.45 | 7800.0 | 17.45 |
| 2020-12-10 | 17.91 | 16.69 | 17.43 | 17.4 | 13100.0 | 17.4 |
| 2020-12-09 | 17.87 | 15.5 | 17.5 | 16.96 | 40300.0 | 16.96 |
| 2020-12-08 | 17.71 | 16.85 | 16.85 | 17.5 | 11400.0 | 17.5 |
| 2020-12-07 | 17.7 | 16.8 | 16.8 | 17.48 | 8000.0 | 17.48 |
| 2020-12-04 | 17.0 | 16.3 | 16.6 | 16.9 | 5300.0 | 16.9 |
| 2020-12-03 | 17.01 | 16.1 | 16.32 | 16.75 | 8100.0 | 16.75 |
| 2020-12-02 | 16.31 | 15.6 | 15.71 | 16.22 | 4000.0 | 16.22 |
| 2020-12-01 | 16.0 | 15.4 | 15.4 | 16.0 | 12900.0 | 16.0 |
| 2020-11-30 | 16.17 | 15.56 | 16.17 | 15.9 | 9600.0 | 15.9 |
| 2020-11-27 | 16.13 | 15.8 | 16.0 | 16.13 | 3800.0 | 16.13 |
| 2020-11-25 | 16.0 | 15.7 | 15.99 | 16.0 | 4000.0 | 16.0 |
| 2020-11-24 | 16.0 | 15.0 | 15.9 | 15.86 | 9400.0 | 15.86 |
| 2020-11-23 | 16.08 | 15.75 | 15.77 | 15.96 | 5300.0 | 15.96 |
| 2020-11-20 | 15.9 | 15.14 | 15.14 | 15.61 | 49300.0 | 15.61 |
| 2020-11-19 | 15.9 | 14.8 | 15.65 | 14.95 | 53000.0 | 14.95 |
| 2020-11-18 | 15.9 | 15.04 | 15.39 | 15.41 | 9100.0 | 15.41 |
| 2020-11-17 | 16.0 | 14.62 | 15.73 | 14.94 | 38500.0 | 14.94 |
| 2020-11-16 | 17.06 | 15.7 | 16.8 | 15.7 | 31100.0 | 15.7 |
| 2020-11-13 | 17.41 | 16.2 | 17.41 | 16.33 | 33900.0 | 16.33 |
| 2020-11-12 | 17.44 | 16.12 | 17.27 | 16.96 | 31500.0 | 16.96 |
| 2020-11-11 | 17.69 | 16.8 | 17.04 | 17.26 | 31500.0 | 17.26 |
| 2020-11-10 | 17.5 | 16.94 | 17.48 | 17.12 | 25500.0 | 17.12 |
| 2020-11-09 | 18.07 | 16.71 | 16.71 | 17.3 | 7000.0 | 17.3 |
| 2020-11-06 | 17.8 | 17.06 | 17.26 | 17.26 | 5900.0 | 17.26 |
| 2020-11-05 | 18.09 | 17.2 | 17.78 | 17.45 | 7900.0 | 17.45 |
| 2020-11-04 | 18.16 | 16.01 | 17.56 | 18.12 | 83900.0 | 18.12 |
| 2020-11-03 | 18.18 | 16.94 | 17.5 | 17.93 | 43300.0 | 17.93 |
| 2020-11-02 | 17.99 | 15.85 | 15.85 | 17.46 | 9900.0 | 17.46 |
| 2020-10-30 | 17.9 | 16.5 | 16.5 | 17.9 | 3600.0 | 17.9 |
| 2020-10-29 | 17.5 | 16.65 | 16.65 | 17.5 | 2100.0 | 17.5 |
| 2020-10-28 | 17.49 | 16.8 | 17.0 | 17.25 | 2700.0 | 17.25 |
| 2020-10-27 | 17.75 | 16.78 | 16.78 | 17.75 | 4600.0 | 17.75 |
| 2020-10-26 | 17.33 | 16.05 | 16.59 | 17.1 | 15700.0 | 17.1 |
| 2020-10-23 | 16.5 | 16.5 | 16.5 | 16.5 | 900.0 | 16.5 |
| 2020-10-22 | 17.0 | 15.77 | 15.77 | 16.83 | 3500.0 | 16.83 |
| 2020-10-21 | 16.99 | 15.75 | 16.17 | 16.96 | 9000.0 | 16.96 |
| 2020-10-20 | 16.42 | 15.75 | 16.42 | 16.17 | 3400.0 | 16.17 |
| 2020-10-19 | 16.12 | 15.95 | 16.05 | 16.12 | 1900.0 | 16.12 |
| 2020-10-16 | 16.33 | 15.75 | 16.33 | 16.09 | 87200.0 | 16.09 |
| 2020-10-15 | 16.21 | 15.75 | 15.75 | 16.21 | 1600.0 | 16.21 |
| 2020-10-14 | 16.37 | 15.5 | 16.08 | 15.91 | 58400.0 | 15.91 |
| 2020-10-13 | 16.05 | 15.63 | 15.63 | 15.88 | 3600.0 | 15.88 |
| 2020-10-12 | 16.41 | 15.73 | 15.99 | 15.9 | 8000.0 | 15.9 |
| 2020-10-09 | 16.25 | 15.5 | 15.91 | 16.25 | 32700.0 | 16.25 |
| 2020-10-08 | 16.0 | 15.5 | 15.5 | 15.81 | 149800.0 | 15.81 |
| 2020-10-07 | 15.68 | 15.41 | 15.51 | 15.58 | 66700.0 | 15.58 |
| 2020-10-06 | 15.83 | 15.6 | 15.63 | 15.81 | 2600.0 | 15.81 |
| 2020-10-05 | 16.03 | 15.6 | 15.87 | 15.76 | 13100.0 | 15.76 |
| 2020-10-02 | 16.22 | 15.35 | 15.4 | 15.46 | 81400.0 | 15.46 |
| 2020-10-01 | 15.98 | 15.31 | 15.66 | 15.73 | 71700.0 | 15.73 |
| 2020-09-30 | 15.93 | 15.38 | 15.5 | 15.61 | 36800.0 | 15.61 |
| 2020-09-29 | 16.93 | 15.36 | 15.55 | 15.45 | 72400.0 | 15.45 |
| 2020-09-28 | 17.95 | 15.51 | 16.51 | 15.71 | 209300.0 | 15.71 |
| 2020-09-25 | 16.85 | 16.4 | 16.42 | 16.6 | 26400.0 | 16.6 |
| 2020-09-24 | 16.93 | 16.37 | 16.53 | 16.4 | 22400.0 | 16.4 |
| 2020-09-23 | 17.41 | 16.51 | 17.02 | 16.51 | 9300.0 | 16.51 |
| 2020-09-22 | 17.26 | 16.82 | 17.26 | 16.97 | 21500.0 | 16.97 |
| 2020-09-21 | 17.2 | 16.34 | 16.53 | 17.2 | 24600.0 | 17.2 |
| 2020-09-18 | 18.0 | 16.3 | 17.45 | 16.91 | 145300.0 | 16.91 |
| 2020-09-17 | 17.68 | 16.69 | 16.69 | 17.19 | 13100.0 | 17.19 |
| 2020-09-16 | 17.46 | 16.82 | 17.38 | 17.04 | 20600.0 | 17.04 |
| 2020-09-15 | 17.8 | 16.75 | 17.8 | 17.04 | 242800.0 | 17.04 |
| 2020-09-14 | 17.69 | 16.91 | 17.04 | 17.14 | 40600.0 | 17.14 |
| 2020-09-11 | 17.71 | 16.62 | 17.11 | 17.02 | 10100.0 | 17.02 |
| 2020-09-10 | 18.19 | 17.04 | 17.05 | 17.07 | 24900.0 | 17.07 |
| 2020-09-09 | 17.49 | 15.93 | 16.37 | 17.01 | 62400.0 | 17.01 |
| 2020-09-08 | 16.7 | 15.51 | 16.14 | 16.54 | 176500.0 | 16.54 |
| 2020-09-04 | 16.77 | 16.1 | 16.43 | 16.16 | 39200.0 | 16.16 |
| 2020-09-03 | 16.74 | 16.0 | 16.5 | 16.26 | 42300.0 | 16.26 |
| 2020-09-02 | 16.49 | 15.8 | 15.8 | 16.18 | 31500.0 | 16.18 |
| 2020-09-01 | 16.9 | 15.25 | 16.3 | 15.91 | 252700.0 | 15.91 |
| 2020-08-31 | 16.2 | 15.85 | 15.88 | 16.11 | 162300.0 | 16.11 |
| 2020-08-28 | 16.95 | 15.32 | 16.22 | 16.15 | 232100.0 | 16.15 |
| 2020-08-27 | 17.08 | 16.0 | 17.0 | 16.49 | 101200.0 | 16.49 |
| 2020-08-26 | 18.47 | 16.61 | 18.47 | 16.81 | 22800.0 | 16.81 |
| 2020-08-25 | 17.78 | 15.8 | 16.53 | 17.55 | 100700.0 | 17.55 |
| 2020-08-24 | 19.89 | 16.67 | 17.49 | 16.69 | 79400.0 | 16.69 |
| 2020-08-21 | 18.92 | 17.37 | 18.3 | 17.76 | 139300.0 | 17.76 |
| 2020-08-20 | 19.0 | 16.64 | 16.64 | 18.12 | 297100.0 | 18.12 |
| 2020-08-19 | 17.47 | 15.9 | 15.9 | 17.11 | 201500.0 | 17.11 |
| 2020-08-18 | 16.98 | 15.96 | 16.64 | 16.27 | 86300.0 | 16.27 |
| 2020-08-17 | 17.13 | 15.61 | 17.13 | 16.37 | 107200.0 | 16.37 |
| 2020-08-14 | 17.9 | 16.27 | 17.0 | 17.14 | 173000.0 | 17.14 |
| 2020-08-13 | 17.27 | 16.44 | 17.18 | 16.99 | 159700.0 | 16.99 |
| 2020-08-12 | 17.98 | 15.71 | 16.67 | 17.45 | 313200.0 | 17.45 |
| 2020-08-11 | 16.7 | 15.73 | 16.69 | 16.02 | 211400.0 | 16.02 |
| 2020-08-10 | 17.47 | 15.5 | 17.4 | 16.31 | 591700.0 | 16.31 |
| 2020-08-07 | 21.69 | 17.01 | 18.5 | 18.0 | 2773400.0 | 18.0 |