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 (%)
May 29, 2020 11.35 11.53 10.65 11.43 1,133,100 -0.22(-1.89%)
May 28, 2020 10.74 11.93 10.39 11.65 1,983,150 +1.33(+12.89%)
May 27, 2020 10.17 10.83 9.610 10.32 2,735,148 +0.63(+6.50%)
May 26, 2020 10.10 10.48 9.620 9.690 1,504,152 -0.08(-0.82%)
May 22, 2020 9.910 10.03 9.500 9.770 1,296,000 -0.06(-0.61%)
May 21, 2020 10.15 10.25 9.750 9.830 4,357,110 -1.09(-9.98%)
May 20, 2020 10.70 10.95 10.55 10.92 515,975 +0.37(+3.51%)
May 19, 2020 9.650 11.19 9.310 10.55 1,508,776 +0.88(+9.10%)
May 18, 2020 8.970 9.700 8.950 9.670 780,813 +1.13(+13.23%)
May 15, 2020 8.400 8.640 8.255 8.540 511,100 +0.05(+0.59%)
May 14, 2020 8.210 8.510 7.840 8.490 638,180 +0.00(+0.00%)
May 13, 2020 8.830 9.060 8.010 8.490 859,195 -0.29(-3.30%)
May 12, 2020 9.710 9.930 8.770 8.780 1,184,888 -0.88(-9.11%)
May 11, 2020 9.800 10.24 9.290 9.660 1,042,144 +0.16(+1.68%)
May 08, 2020 10.01 10.50 9.480 9.500 1,747,200 -1.38(-12.68%)
May 07, 2020 10.45 10.91 10.36 10.88 770,271 +0.57(+5.53%)
May 06, 2020 10.73 10.89 10.21 10.31 379,867 -0.34(-3.19%)
May 05, 2020 10.41 10.76 10.15 10.65 650,672 +0.55(+5.45%)
May 04, 2020 9.400 10.11 9.251 10.10 463,525 +0.50(+5.21%)
May 01, 2020 10.35 10.54 9.030 9.600 693,700 -1.04(-9.77%)
Apr 30, 2020 10.45 10.76 10.27 10.64 553,247 -0.01(-0.09%)
Apr 29, 2020 10.50 10.79 10.11 10.65 574,277 +0.56(+5.55%)
Apr 28, 2020 10.71 11.00 9.910 10.09 638,590 -0.40(-3.81%)
Apr 27, 2020 9.860 10.80 9.650 10.49 982,992 +0.88(+9.16%)
Apr 24, 2020 9.610 9.720 9.150 9.610 365,000 +0.10(+1.05%)
Apr 23, 2020 9.230 9.690 9.150 9.510 510,651 +0.37(+4.05%)
Apr 22, 2020 9.500 9.800 8.935 9.140 575,103 -0.22(-2.35%)
Apr 21, 2020 9.110 9.470 8.900 9.360 604,619 -0.10(-1.06%)
Apr 20, 2020 8.530 9.510 8.440 9.460 997,569 +0.71(+8.11%)
Apr 17, 2020 8.000 8.800 7.860 8.750 1,130,600 +0.75(+9.38%)
Apr 16, 2020 8.070 8.070 7.520 8.000 642,131 +0.11(+1.39%)
Apr 15, 2020 8.500 8.640 7.780 7.890 732,361 -0.91(-10.34%)
Apr 14, 2020 9.000 9.100 8.690 8.800 765,932 +0.08(+0.92%)
Apr 13, 2020 8.920 8.940 8.400 8.720 587,875 -0.12(-1.36%)
Apr 09, 2020 8.900 8.970 8.600 8.840 827,600 +0.34(+4.00%)
Apr 08, 2020 7.850 8.730 7.620 8.500 969,036 +0.86(+11.26%)
Apr 07, 2020 8.280 8.574 7.610 7.640 1,007,896 -0.11(-1.42%)
Apr 06, 2020 6.990 7.870 6.890 7.750 839,891 +1.10(+16.54%)
Apr 03, 2020 6.810 6.878 6.530 6.650 623,900 -0.20(-2.92%)
Apr 02, 2020 6.920 7.135 6.580 6.850 868,498 -0.16(-2.28%)
Apr 01, 2020 7.760 7.880 6.940 7.010 803,004 -0.86(-10.93%)
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%)
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.