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 (%)
Mar 31, 2016 9.000 9.470 8.910 9.200 115,685 +0.20(+2.22%)
Mar 30, 2016 9.090 9.560 8.660 9.000 143,372 -0.01(-0.11%)
Mar 29, 2016 8.490 9.100 8.155 9.010 153,915 +0.46(+5.38%)
Mar 28, 2016 8.870 8.920 8.170 8.550 271,312 -0.26(-2.95%)
Mar 24, 2016 8.540 8.810 8.810 8.810 248,900 +0.16(+1.85%)
Mar 23, 2016 8.960 9.230 8.420 8.650 333,999 -0.38(-4.21%)
Mar 22, 2016 8.580 9.385 8.480 9.030 224,133 +0.44(+5.12%)
Mar 21, 2016 8.440 8.900 8.280 8.590 128,025 +0.12(+1.42%)
Mar 18, 2016 8.180 8.650 7.680 8.470 410,051 +0.35(+4.31%)
Mar 17, 2016 8.300 8.710 7.560 8.120 275,445 -0.16(-1.93%)
Mar 16, 2016 8.440 8.490 8.190 8.280 191,072 -0.16(-1.90%)
Mar 15, 2016 9.560 9.600 8.400 8.440 228,715 -1.28(-13.17%)
Mar 14, 2016 8.920 9.820 8.920 9.720 166,506 +0.75(+8.36%)
Mar 11, 2016 9.670 9.760 8.230 8.970 581,344 -0.74(-7.62%)
Mar 10, 2016 10.15 10.35 9.660 9.710 268,452 -0.37(-3.67%)
Mar 09, 2016 10.15 10.30 9.660 10.08 194,997 +0.04(+0.40%)
Mar 08, 2016 10.80 11.04 9.970 10.04 239,084 -0.77(-7.12%)
Mar 07, 2016 9.720 11.00 9.650 10.81 399,392 +1.07(+10.99%)
Mar 04, 2016 10.13 10.20 9.710 9.740 206,224 -0.34(-3.37%)
Mar 03, 2016 10.00 10.45 9.970 10.08 345,384 +0.06(+0.60%)
Mar 02, 2016 9.470 10.11 9.280 10.02 343,051 +0.56(+5.92%)
Mar 01, 2016 9.490 9.659 9.250 9.460 307,980 +0.01(+0.05%)
Feb 29, 2016 9.840 9.939 9.387 9.455 272,679 -0.29(-3.03%)
Feb 26, 2016 9.960 10.02 9.540 9.750 186,200 -0.06(-0.61%)
Feb 25, 2016 9.880 10.10 9.550 9.810 207,342 -0.05(-0.51%)
Feb 24, 2016 10.15 10.54 9.570 9.860 632,702 -0.56(-5.37%)
Feb 23, 2016 10.90 11.24 10.19 10.42 668,026 -0.48(-4.40%)
Feb 22, 2016 10.93 11.05 10.65 10.90 349,350 -0.01(-0.09%)
Feb 19, 2016 11.80 11.80 10.52 10.91 757,285 -1.00(-8.40%)
Feb 18, 2016 12.77 13.07 11.88 11.91 708,746 -1.09(-8.38%)
Feb 17, 2016 13.00 13.48 11.70 13.00 4,612,593 +2.10(+19.27%)
Feb 16, 2016 10.78 11.19 10.54 10.90 699,806 +0.30(+2.83%)
Feb 12, 2016 11.53 10.60 10.60 10.60 331,700 -0.65(-5.78%)
Feb 11, 2016 11.13 11.75 11.01 11.25 326,899 -0.16(-1.40%)
Feb 10, 2016 11.25 12.24 11.14 11.41 257,116 +0.17(+1.51%)
Feb 09, 2016 11.06 11.70 10.87 11.24 212,873 -0.07(-0.62%)
Feb 08, 2016 13.03 13.03 11.22 11.31 333,835 -1.89(-14.32%)
Feb 05, 2016 14.08 14.30 13.15 13.20 93,127 -0.93(-6.58%)
Feb 04, 2016 14.03 14.88 13.97 14.13 97,606 +0.10(+0.71%)
Feb 03, 2016 15.00 15.00 13.99 14.03 228,750 -0.84(-5.65%)
Feb 02, 2016 15.77 15.89 14.75 14.87 71,111 -1.11(-6.95%)
Feb 01, 2016 15.36 16.43 15.18 15.98 139,565 +0.50(+3.23%)
Jan 29, 2016 14.96 15.58 14.75 15.48 58,848 +0.52(+3.48%)
Jan 28, 2016 15.25 15.44 14.40 14.96 94,865 -0.15(-0.99%)
Jan 27, 2016 15.56 15.56 14.96 15.11 173,451 -0.45(-2.89%)
Jan 26, 2016 15.61 15.87 14.61 15.56 72,048 -0.01(-0.06%)
Jan 25, 2016 15.61 17.44 15.32 15.57 64,536 -0.13(-0.83%)
Jan 22, 2016 16.10 16.10 14.81 15.70 83,056 -0.06(-0.38%)
Jan 21, 2016 15.85 16.55 14.99 15.76 78,985 -0.10(-0.63%)
Jan 20, 2016 14.67 16.22 14.38 15.86 118,318 +0.88(+5.87%)
Jan 19, 2016 15.88 15.88 14.70 14.98 211,252 -0.63(-4.04%)
Jan 15, 2016 15.29 15.61 15.61 15.61 102,300 -0.20(-1.27%)
Jan 14, 2016 15.38 16.01 14.53 15.81 135,074 +0.49(+3.20%)
Jan 13, 2016 15.92 16.16 15.19 15.32 121,557 -0.35(-2.23%)
Jan 12, 2016 15.67 16.36 15.04 15.67 98,019 +0.11(+0.71%)
Jan 11, 2016 15.54 16.66 15.03 15.56 235,305 +0.15(+0.97%)
Jan 08, 2016 15.85 16.26 14.95 15.41 126,514 -0.28(-1.78%)
Jan 07, 2016 16.52 16.56 15.57 15.69 138,809 -1.28(-7.54%)
Jan 06, 2016 18.43 18.50 16.83 16.97 105,560 -1.81(-9.64%)
Jan 05, 2016 18.41 19.42 18.18 18.78 133,890 +0.58(+3.19%)
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.