Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexion Therapeutics (NQ: FLXN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2015 19.47 19.82 18.84 19.44 143,495 -0.01(-0.05%)
Nov 27, 2015 18.63 19.56 18.61 19.45 72,487 +0.85(+4.57%)
Nov 25, 2015 18.51 18.60 18.60 18.60 90,400 +1.09(+6.23%)
Nov 24, 2015 17.20 17.89 17.00 17.51 98,961 +0.18(+1.04%)
Nov 23, 2015 16.92 18.12 16.49 17.33 263,099 +0.36(+2.12%)
Nov 20, 2015 17.07 17.18 16.61 16.97 86,911 +0.02(+0.12%)
Nov 19, 2015 17.55 17.79 16.43 16.95 96,499 -0.70(-3.97%)
Nov 18, 2015 17.02 17.90 16.82 17.65 143,346 +0.67(+3.95%)
Nov 17, 2015 16.66 17.29 16.38 16.98 111,682 +0.44(+2.66%)
Nov 16, 2015 16.94 17.34 16.33 16.54 71,304 -0.52(-3.05%)
Nov 13, 2015 16.75 17.60 16.63 17.06 64,725 +0.23(+1.37%)
Nov 12, 2015 16.80 17.62 16.40 16.83 88,775 -0.13(-0.77%)
Nov 11, 2015 17.05 17.26 16.77 16.96 100,647 -0.03(-0.18%)
Nov 10, 2015 17.07 17.35 16.20 16.99 248,121 -0.25(-1.45%)
Nov 09, 2015 17.66 18.31 16.88 17.24 161,393 -0.23(-1.32%)
Nov 06, 2015 17.72 17.72 16.62 17.47 234,703 -0.24(-1.36%)
Nov 05, 2015 18.13 18.66 17.53 17.71 111,263 -0.45(-2.48%)
Nov 04, 2015 17.81 18.78 17.62 18.16 515,292 +0.79(+4.55%)
Nov 03, 2015 17.43 17.90 16.97 17.37 163,651 -0.04(-0.23%)
Nov 02, 2015 16.68 17.65 16.55 17.41 98,863 +0.93(+5.64%)
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%)
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.