Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.76	16.92	16.17	16.48	60,860	-0.31(-1.85%)
Oct 29, 2015	17.32	18.00	16.57	16.79	107,088	-0.63(-3.62%)
Oct 28, 2015	17.14	17.99	16.60	17.42	253,155	+0.27(+1.57%)
Oct 27, 2015	16.20	17.23	16.07	17.15	208,067	+0.89(+5.47%)
Oct 26, 2015	15.38	16.90	15.20	16.26	149,319	+0.75(+4.84%)
Oct 23, 2015	14.54	15.53	13.96	15.51	143,798	+1.22(+8.54%)
Oct 22, 2015	14.62	14.90	13.79	14.29	128,926	-0.22(-1.52%)
Oct 21, 2015	15.20	15.20	14.02	14.51	201,543	-0.50(-3.33%)
Oct 20, 2015	15.36	16.01	14.44	15.01	226,381	-0.49(-3.16%)
Oct 19, 2015	15.25	16.43	15.00	15.50	505,298	+0.40(+2.65%)
Oct 16, 2015	15.52	15.81	14.61	15.10	96,977	-0.38(-2.45%)
Oct 15, 2015	13.86	15.53	13.86	15.48	139,066	+1.60(+11.53%)
Oct 14, 2015	14.49	14.72	13.43	13.88	164,153	-0.50(-3.48%)
Oct 13, 2015	15.02	15.47	14.13	14.38	143,950	-0.83(-5.46%)
Oct 12, 2015	15.33	15.55	14.72	15.21	111,885	+0.02(+0.13%)
Oct 09, 2015	14.84	15.49	14.41	15.19	96,992	+0.27(+1.81%)
Oct 08, 2015	14.58	15.10	13.96	14.92	241,633	+0.12(+0.81%)
Oct 07, 2015	13.94	14.85	13.49	14.80	224,810	+0.85(+6.09%)
Oct 06, 2015	15.05	15.05	13.37	13.95	453,583	-1.19(-7.86%)
Oct 05, 2015	14.50	15.38	14.25	15.14	247,353	+0.64(+4.41%)
Oct 02, 2015	13.97	14.66	13.08	14.50	301,110	+0.86(+6.30%)
Oct 01, 2015	14.65	14.65	13.22	13.64	302,483	-1.22(-8.21%)
Sep 30, 2015	14.67	14.96	13.71	14.86	475,187	+0.43(+2.98%)
Sep 29, 2015	16.38	16.38	14.02	14.43	567,158	-1.96(-11.99%)
Sep 28, 2015	18.82	19.09	16.29	16.39	453,759	-2.62(-13.76%)
Sep 25, 2015	22.00	23.18	18.47	19.01	845,849	-4.37(-18.69%)
Sep 24, 2015	24.84	25.05	22.50	23.38	297,198	-1.68(-6.70%)
Sep 23, 2015	25.09	25.88	24.61	25.06	212,328	-0.03(-0.12%)
Sep 22, 2015	24.75	25.22	23.69	25.09	306,507	-0.03(-0.12%)
Sep 21, 2015	25.48	25.48	23.93	25.12	302,635	+0.13(+0.52%)
Sep 18, 2015	22.32	26.10	22.22	24.99	551,113	+2.23(+9.80%)
Sep 17, 2015	23.36	24.10	22.13	22.76	206,921	-0.72(-3.07%)
Sep 16, 2015	23.61	23.74	22.19	23.48	265,880	-0.03(-0.13%)
Sep 15, 2015	24.82	25.40	23.29	23.51	230,906	-0.99(-4.04%)
Sep 14, 2015	23.29	24.64	22.80	24.50	356,921	+1.08(+4.61%)
Sep 11, 2015	23.03	23.48	22.70	23.42	176,667	+0.14(+0.60%)
Sep 10, 2015	22.01	23.79	20.89	23.28	628,282	+1.26(+5.72%)
Sep 09, 2015	21.95	22.29	19.68	22.02	2,497,084	-6.98(-24.07%)
Sep 08, 2015	27.64	29.09	27.06	29.00	313,800	+1.71(+6.27%)
Sep 04, 2015	25.39	27.29	27.29	27.29	109,800	+1.65(+6.44%)
Sep 03, 2015	26.29	26.42	25.57	25.64	85,330	-0.68(-2.58%)
Sep 02, 2015	25.86	26.43	23.24	26.32	253,450	+1.76(+7.17%)
Sep 01, 2015	23.67	24.96	23.02	24.56	138,792	+0.45(+1.87%)
Aug 31, 2015	25.21	25.63	23.89	24.11	205,499	-1.18(-4.67%)
Aug 28, 2015	24.76	25.39	24.39	25.29	80,070	+0.58(+2.35%)
Aug 27, 2015	24.18	25.61	23.59	24.71	144,091	+0.74(+3.09%)
Aug 26, 2015	23.11	24.31	22.47	23.97	119,494	+1.21(+5.32%)
Aug 25, 2015	23.87	23.89	22.38	22.76	94,515	-0.13(-0.57%)
Aug 24, 2015	23.30	24.37	22.51	22.89	110,171	-1.50(-6.15%)
Aug 21, 2015	23.67	25.19	23.12	24.39	152,800	+0.31(+1.29%)
Aug 20, 2015	23.93	24.62	23.88	24.08	138,586	-0.07(-0.29%)
Aug 19, 2015	24.27	24.68	23.90	24.15	120,042	-0.06(-0.25%)
Aug 18, 2015	23.82	24.48	23.74	24.21	132,390	+0.04(+0.17%)
Aug 17, 2015	22.88	24.18	22.41	24.17	89,773	+1.07(+4.63%)
Aug 14, 2015	22.83	23.47	22.69	23.10	108,533	+0.13(+0.57%)
Aug 13, 2015	22.75	23.88	22.75	22.97	90,062	+0.22(+0.97%)
Aug 12, 2015	22.35	22.91	21.45	22.75	74,577	+0.30(+1.34%)
Aug 11, 2015	23.22	23.79	22.02	22.45	139,622	-1.12(-4.75%)
Aug 10, 2015	23.53	25.09	23.51	23.57	112,801	+0.46(+1.99%)
Aug 07, 2015	22.32	23.34	21.58	23.11	133,475	+0.57(+2.53%)
Aug 06, 2015	24.00	24.25	22.00	22.54	131,773	-1.39(-5.81%)
Aug 05, 2015	23.82	24.26	23.41	23.93	110,846	+0.17(+0.72%)
Aug 04, 2015	24.24	24.62	23.52	23.76	170,081	-0.56(-2.30%)

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.

Flexion Therapeutics (NQ: FLXN )

Historical Prices

Sections

Services

Contact Information

Follow Us