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, 2020 8.180 8.590 7.720 7.870 694,391 -0.35(-4.26%)
Mar 30, 2020 8.270 8.610 7.910 8.220 502,055 +0.01(+0.12%)
Mar 27, 2020 8.380 8.660 8.030 8.210 821,700 -0.54(-6.17%)
Mar 26, 2020 8.200 9.230 8.130 8.750 1,091,964 +0.60(+7.36%)
Mar 25, 2020 7.220 8.520 6.840 8.150 1,459,383 +0.91(+12.57%)
Mar 24, 2020 6.070 7.370 6.070 7.240 994,320 +1.71(+30.92%)
Mar 23, 2020 6.070 6.183 5.350 5.530 723,956 -0.47(-7.83%)
Mar 20, 2020 6.360 6.450 5.790 6.000 1,538,600 -0.43(-6.69%)
Mar 19, 2020 5.770 6.500 5.500 6.430 1,353,500 +0.80(+14.21%)
Mar 18, 2020 6.720 7.000 5.010 5.630 1,264,301 -1.57(-21.81%)
Mar 17, 2020 7.000 7.460 5.650 7.200 2,041,823 +0.60(+9.09%)
Mar 16, 2020 8.890 8.890 6.600 6.600 1,158,229 -3.14(-32.24%)
Mar 13, 2020 10.37 10.93 9.140 9.740 1,379,000 -0.41(-4.04%)
Mar 12, 2020 11.37 11.65 10.11 10.15 907,094 -2.16(-17.55%)
Mar 11, 2020 13.38 13.46 12.10 12.31 678,491 -1.50(-10.86%)
Mar 10, 2020 13.63 14.10 12.96 13.81 767,084 +0.65(+4.94%)
Mar 09, 2020 13.48 14.00 12.70 13.16 1,427,057 -1.32(-9.12%)
Mar 06, 2020 14.32 15.35 14.15 14.48 634,600 -0.38(-2.56%)
Mar 05, 2020 15.32 15.58 14.75 14.86 615,212 -0.76(-4.87%)
Mar 04, 2020 15.54 15.85 15.35 15.62 777,171 +0.36(+2.36%)
Mar 03, 2020 15.81 16.19 14.95 15.26 589,157 -0.52(-3.30%)
Mar 02, 2020 15.90 15.97 14.95 15.78 1,050,341 -0.01(-0.06%)
Feb 28, 2020 15.00 16.01 14.84 15.79 879,700 +0.27(+1.74%)
Feb 27, 2020 16.08 16.41 15.42 15.52 770,991 -0.80(-4.90%)
Feb 26, 2020 16.25 17.23 16.02 16.32 614,881 +0.07(+0.43%)
Feb 25, 2020 16.33 17.30 16.10 16.25 767,180 +0.02(+0.12%)
Feb 24, 2020 16.75 16.89 15.93 16.23 822,948 -1.08(-6.24%)
Feb 21, 2020 16.52 17.33 16.52 17.31 762,500 +0.78(+4.72%)
Feb 20, 2020 16.30 16.61 15.91 16.53 520,819 +0.27(+1.66%)
Feb 19, 2020 16.35 16.55 16.18 16.26 382,934 -0.03(-0.18%)
Feb 18, 2020 16.51 16.64 15.92 16.29 632,047 -0.24(-1.45%)
Feb 14, 2020 16.75 17.06 16.47 16.53 420,700 -0.21(-1.25%)
Feb 13, 2020 17.15 17.34 16.66 16.74 308,857 -0.43(-2.50%)
Feb 12, 2020 17.09 17.63 17.00 17.17 434,667 +0.16(+0.94%)
Feb 11, 2020 17.43 17.55 16.89 17.01 486,647 -0.28(-1.62%)
Feb 10, 2020 17.05 17.36 16.81 17.29 415,441 +0.23(+1.35%)
Feb 07, 2020 17.75 17.83 16.94 17.06 572,000 -0.67(-3.78%)
Feb 06, 2020 18.31 18.44 17.67 17.73 430,167 -0.61(-3.33%)
Feb 05, 2020 18.58 18.87 18.31 18.34 428,158 -0.05(-0.27%)
Feb 04, 2020 18.11 18.46 17.93 18.39 451,975 +0.53(+2.97%)
Feb 03, 2020 17.62 17.95 17.30 17.86 566,095 +0.34(+1.94%)
Jan 31, 2020 17.42 17.75 17.21 17.52 586,500 +0.05(+0.29%)
Jan 30, 2020 17.61 17.77 17.06 17.47 489,473 -0.22(-1.24%)
Jan 29, 2020 17.76 17.97 17.60 17.69 721,079 -0.02(-0.11%)
Jan 28, 2020 17.83 18.10 17.57 17.71 407,415 +0.11(+0.62%)
Jan 27, 2020 17.25 17.82 17.15 17.60 431,355 +0.02(+0.09%)
Jan 24, 2020 18.10 18.21 17.51 17.59 613,300 -0.41(-2.28%)
Jan 23, 2020 18.32 18.34 17.91 18.00 573,296 -0.41(-2.25%)
Jan 22, 2020 18.35 18.70 18.16 18.41 454,152 +0.12(+0.66%)
Jan 21, 2020 17.53 18.45 17.40 18.29 664,591 +0.78(+4.45%)
Jan 17, 2020 18.01 18.28 17.35 17.51 1,035,600 -0.32(-1.79%)
Jan 16, 2020 18.39 18.78 17.70 17.83 732,002 -0.41(-2.25%)
Jan 15, 2020 18.48 18.66 18.05 18.24 617,909 -0.23(-1.25%)
Jan 14, 2020 18.35 18.83 18.23 18.47 935,691 +0.02(+0.11%)
Jan 13, 2020 19.08 19.23 18.27 18.45 837,672 -0.46(-2.46%)
Jan 10, 2020 20.75 20.86 18.91 18.91 1,554,600 -2.21(-10.48%)
Jan 09, 2020 20.88 21.34 20.47 21.13 1,064,308 +0.41(+1.98%)
Jan 08, 2020 20.39 21.01 20.30 20.72 921,908 +0.27(+1.32%)
Jan 07, 2020 20.01 20.49 19.67 20.45 899,627 +0.45(+2.25%)
Jan 06, 2020 19.55 20.13 19.20 20.00 684,840 +0.34(+1.73%)
Jan 03, 2020 19.81 20.25 19.47 19.66 854,300 -0.87(-4.24%)
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.