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 (%)
Dec 31, 2019 20.25 21.03 20.20 20.70 627,200 +0.24(+1.17%)
Dec 30, 2019 21.03 21.20 19.85 20.46 1,891,497 -0.48(-2.29%)
Dec 27, 2019 22.67 22.98 20.44 20.94 9,115,000 +1.77(+9.23%)
Dec 26, 2019 19.21 19.23 18.57 19.17 562,450 -0.02(-0.10%)
Dec 24, 2019 19.11 19.33 18.90 19.19 194,000 +0.00(+0.00%)
Dec 23, 2019 19.03 19.33 18.96 19.19 520,269 +0.10(+0.52%)
Dec 20, 2019 19.22 19.42 19.03 19.09 670,500 -0.10(-0.52%)
Dec 19, 2019 18.74 19.30 18.39 19.19 482,447 +0.42(+2.24%)
Dec 18, 2019 18.43 18.88 18.05 18.77 632,936 +0.32(+1.73%)
Dec 17, 2019 19.11 19.24 17.80 18.45 1,181,229 -0.66(-3.45%)
Dec 16, 2019 20.48 20.52 19.05 19.11 926,261 -0.69(-3.46%)
Dec 13, 2019 20.64 20.92 19.69 19.80 654,600 -1.02(-4.92%)
Dec 12, 2019 21.39 21.39 20.52 20.82 762,462 +0.03(+0.14%)
Dec 11, 2019 20.88 21.14 20.51 20.79 702,186 -0.16(-0.76%)
Dec 10, 2019 20.25 21.05 19.84 20.95 1,263,253 +0.41(+2.00%)
Dec 09, 2019 19.65 20.54 19.33 20.54 1,279,785 +1.01(+5.17%)
Dec 06, 2019 19.11 19.57 18.84 19.53 1,449,100 +0.54(+2.84%)
Dec 05, 2019 18.96 19.69 18.61 18.99 1,208,346 +0.42(+2.26%)
Dec 04, 2019 18.38 18.57 17.99 18.57 789,236 +0.32(+1.75%)
Dec 03, 2019 17.74 18.29 17.42 18.25 800,560 +0.31(+1.73%)
Dec 02, 2019 17.80 18.28 17.11 17.94 750,704 +0.21(+1.18%)
Nov 29, 2019 17.81 18.05 17.49 17.73 815,200 -0.18(-1.01%)
Nov 27, 2019 18.15 18.37 17.68 17.91 503,200 -0.13(-0.72%)
Nov 26, 2019 17.73 18.22 17.56 18.04 716,371 +0.30(+1.69%)
Nov 25, 2019 17.11 17.96 17.11 17.74 1,017,014 +0.93(+5.53%)
Nov 22, 2019 16.96 17.00 16.64 16.81 428,700 -0.03(-0.18%)
Nov 21, 2019 16.56 17.00 16.16 16.84 429,003 +0.34(+2.06%)
Nov 20, 2019 16.27 16.76 16.27 16.50 495,357 +0.06(+0.36%)
Nov 19, 2019 16.23 16.79 16.08 16.44 530,389 +0.33(+2.05%)
Nov 18, 2019 16.11 16.44 16.03 16.11 659,037 +0.02(+0.12%)
Nov 15, 2019 16.10 16.15 15.85 16.09 477,400 +0.11(+0.69%)
Nov 14, 2019 16.01 16.30 15.81 15.98 618,142 -0.06(-0.37%)
Nov 13, 2019 15.84 16.21 15.70 16.04 331,080 +0.08(+0.50%)
Nov 12, 2019 16.10 16.23 15.85 15.96 401,337 -0.18(-1.12%)
Nov 11, 2019 16.28 16.55 16.10 16.14 417,223 -0.29(-1.77%)
Nov 08, 2019 16.25 16.96 14.62 16.43 1,132,400 -0.69(-4.03%)
Nov 07, 2019 16.78 17.18 16.46 17.12 953,145 +0.43(+2.58%)
Nov 06, 2019 17.18 17.19 16.57 16.69 653,033 -0.50(-2.91%)
Nov 05, 2019 17.63 17.74 16.88 17.19 765,547 -0.40(-2.27%)
Nov 04, 2019 17.50 17.82 17.17 17.59 641,757 +0.19(+1.09%)
Nov 01, 2019 17.22 17.44 16.80 17.40 672,400 +0.23(+1.34%)
Oct 31, 2019 16.60 17.25 16.60 17.17 746,576 +0.71(+4.31%)
Oct 30, 2019 15.90 16.48 15.68 16.46 439,472 +0.56(+3.52%)
Oct 29, 2019 16.03 16.10 15.61 15.90 306,956 -0.11(-0.69%)
Oct 28, 2019 15.44 16.09 15.40 16.01 909,212 +0.66(+4.27%)
Oct 25, 2019 15.42 15.75 15.11 15.36 461,900 -0.14(-0.94%)
Oct 24, 2019 15.19 15.66 15.00 15.50 384,355 +0.31(+2.04%)
Oct 23, 2019 14.68 15.40 14.51 15.19 381,562 +0.46(+3.09%)
Oct 22, 2019 15.16 15.40 14.67 14.73 622,744 -0.26(-1.70%)
Oct 21, 2019 14.34 15.03 14.20 14.99 606,021 +0.75(+5.27%)
Oct 18, 2019 14.40 14.81 13.80 14.24 1,038,700 -0.18(-1.25%)
Oct 17, 2019 14.15 14.51 14.09 14.42 445,068 +0.38(+2.71%)
Oct 16, 2019 14.14 14.33 13.93 14.04 332,292 -0.11(-0.78%)
Oct 15, 2019 13.78 14.25 13.52 14.15 466,390 +0.34(+2.46%)
Oct 14, 2019 13.28 14.54 12.70 13.81 956,806 +0.45(+3.37%)
Oct 11, 2019 13.47 13.79 13.24 13.36 701,100 +0.12(+0.91%)
Oct 10, 2019 13.03 13.55 13.03 13.24 298,187 +0.13(+0.99%)
Oct 09, 2019 13.71 13.71 13.02 13.11 386,851 -0.48(-3.50%)
Oct 08, 2019 13.90 14.00 13.54 13.59 498,480 -0.39(-2.83%)
Oct 07, 2019 13.58 14.45 13.58 13.98 615,879 +0.43(+3.14%)
Oct 04, 2019 13.23 13.60 12.96 13.55 593,600 +0.27(+1.99%)
Oct 03, 2019 12.85 13.30 12.77 13.29 631,845 +0.41(+3.22%)
Oct 02, 2019 13.40 13.54 12.84 12.88 715,338 -0.60(-4.42%)
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.