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 (%)
Feb 28, 2018 25.91 26.38 25.36 25.36 749,750 -0.51(-1.97%)
Feb 27, 2018 25.98 26.65 25.67 25.87 864,102 -0.24(-0.92%)
Feb 26, 2018 25.30 26.11 24.76 26.11 818,990 +0.85(+3.37%)
Feb 23, 2018 24.38 25.27 23.96 25.26 738,724 +1.07(+4.42%)
Feb 22, 2018 24.76 24.97 24.10 24.19 579,465 -0.39(-1.59%)
Feb 21, 2018 23.60 25.40 23.60 24.58 1,253,441 +1.00(+4.24%)
Feb 20, 2018 23.09 24.74 23.09 23.58 611,075 +0.39(+1.68%)
Feb 16, 2018 23.19 23.19 23.19 0 -1.39(-5.66%)
Feb 15, 2018 24.58 24.59 24.31 24.58 457,189 +0.17(+0.70%)
Feb 14, 2018 23.35 25.00 23.35 24.41 535,793 +0.72(+3.04%)
Feb 13, 2018 23.18 23.76 22.80 23.69 423,364 +0.47(+2.02%)
Feb 12, 2018 22.04 23.51 21.85 23.22 544,462 +1.30(+5.93%)
Feb 09, 2018 22.85 23.79 20.80 21.92 1,205,514 -0.62(-2.75%)
Feb 08, 2018 23.44 22.53 22.54 600,375 -0.63(-2.72%)
Feb 07, 2018 23.65 23.65 23.15 23.17 609,824 -0.63(-2.65%)
Feb 06, 2018 20.91 23.92 20.68 23.80 1,004,566 +1.80(+8.18%)
Feb 05, 2018 21.38 22.32 21.10 22.00 693,964 +0.40(+1.85%)
Feb 02, 2018 22.26 22.46 21.50 21.60 691,151 -0.71(-3.18%)
Feb 01, 2018 23.05 23.14 22.12 22.31 704,805 -0.28(-1.24%)
Jan 31, 2018 23.25 23.50 22.16 22.59 835,035 -0.66(-2.84%)
Jan 30, 2018 23.56 24.13 23.17 23.25 732,129 -0.75(-3.12%)
Jan 29, 2018 23.27 24.20 23.11 24.00 471,052 +0.60(+2.56%)
Jan 26, 2018 23.47 24.09 22.85 23.40 799,734 -0.19(-0.81%)
Jan 25, 2018 23.83 24.26 23.59 23.59 563,566 -0.01(-0.04%)
Jan 24, 2018 24.11 24.38 23.31 23.60 459,740 -0.56(-2.32%)
Jan 23, 2018 23.33 24.37 23.16 24.16 620,127 +0.87(+3.74%)
Jan 22, 2018 23.41 23.95 23.15 23.29 877,246 -0.12(-0.51%)
Jan 19, 2018 22.71 23.47 22.71 23.41 721,523 +0.74(+3.26%)
Jan 18, 2018 23.44 23.70 22.55 22.67 1,106,825 -0.96(-4.06%)
Jan 17, 2018 25.11 25.37 23.27 23.63 1,504,215 -1.40(-5.59%)
Jan 16, 2018 26.71 26.90 25.01 25.03 813,444 -1.42(-5.37%)
Jan 12, 2018 26.45 26.45 26.45 0 +0.47(+1.81%)
Jan 11, 2018 25.75 26.16 25.40 25.98 612,628 +0.19(+0.74%)
Jan 10, 2018 25.49 25.88 25.09 25.79 593,705 +0.21(+0.82%)
Jan 09, 2018 25.59 25.81 25.40 25.58 512,118 +0.01(+0.04%)
Jan 08, 2018 25.84 25.90 25.02 25.57 647,460 +0.32(+1.27%)
Jan 05, 2018 25.50 25.75 25.05 25.25 709,882 -0.29(-1.14%)
Jan 04, 2018 25.74 25.91 25.23 25.54 493,292 -0.26(-1.01%)
Jan 03, 2018 26.50 26.50 25.36 25.80 739,456 -0.63(-2.38%)
Jan 02, 2018 25.32 26.43 24.75 26.43 692,367 +1.39(+5.55%)
Dec 29, 2017 25.04 25.04 25.04 0 -0.83(-3.21%)
Dec 28, 2017 25.75 26.19 25.51 25.87 515,350 +0.05(+0.19%)
Dec 27, 2017 25.44 26.10 25.32 25.82 424,571 +0.35(+1.37%)
Dec 26, 2017 25.02 25.93 24.90 25.47 573,676 +0.34(+1.35%)
Dec 22, 2017 24.73 25.53 24.44 25.13 753,847 +0.16(+0.64%)
Dec 21, 2017 24.62 24.98 24.02 24.97 612,155 +0.28(+1.13%)
Dec 20, 2017 24.52 24.70 24.01 24.69 599,090 +0.36(+1.48%)
Dec 19, 2017 24.33 24.67 24.10 24.33 679,236 -0.03(-0.12%)
Dec 18, 2017 25.37 25.67 24.08 24.36 1,159,592 -0.86(-3.41%)
Dec 15, 2017 24.55 25.67 24.26 25.22 3,696,499 +0.77(+3.15%)
Dec 14, 2017 25.87 26.93 24.20 24.45 1,698,514 -1.21(-4.72%)
Dec 13, 2017 24.80 25.81 24.79 25.66 1,350,159 +0.84(+3.38%)
Dec 12, 2017 24.95 25.28 24.18 24.82 1,106,630 -0.09(-0.36%)
Dec 11, 2017 25.66 25.73 24.81 24.91 924,049 -0.56(-2.20%)
Dec 08, 2017 25.42 26.02 25.27 25.47 1,204,277 +0.29(+1.15%)
Dec 07, 2017 24.81 25.84 24.42 25.18 804,574 +0.24(+0.96%)
Dec 06, 2017 25.21 25.58 24.22 24.94 1,012,156 -0.50(-1.97%)
Dec 05, 2017 25.59 26.20 25.26 25.44 756,041 -0.26(-1.01%)
Dec 04, 2017 25.92 26.81 25.55 25.70 1,203,414 +0.04(+0.16%)
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.