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 31, 2016 15.66 17.87 15.39 17.44 827,856 +1.91(+12.30%)
May 27, 2016 16.86 15.53 15.53 15.53 1,046,600 -1.70(-9.87%)
May 26, 2016 12.66 17.35 12.66 17.23 2,335,206 +5.78(+50.48%)
May 25, 2016 11.61 12.30 11.41 11.45 358,300 -0.09(-0.78%)
May 24, 2016 10.75 11.68 10.60 11.54 166,218 +0.94(+8.87%)
May 23, 2016 10.49 10.98 10.24 10.60 105,494 +0.11(+1.05%)
May 20, 2016 9.790 10.70 9.600 10.49 128,614 +0.81(+8.37%)
May 19, 2016 10.23 10.64 9.450 9.680 147,298 -0.56(-5.47%)
May 18, 2016 9.930 10.91 9.910 10.24 177,267 +0.64(+6.67%)
May 17, 2016 9.650 10.03 9.470 9.600 159,058 -0.07(-0.72%)
May 16, 2016 8.830 9.780 8.765 9.670 247,973 +0.92(+10.51%)
May 13, 2016 9.270 9.270 8.160 8.750 226,790 +0.16(+1.86%)
May 12, 2016 9.470 9.660 8.520 8.590 278,120 -0.83(-8.81%)
May 11, 2016 10.08 10.12 9.380 9.420 120,432 -0.62(-6.18%)
May 10, 2016 10.29 10.29 9.670 10.04 74,585 -0.14(-1.38%)
May 09, 2016 9.820 10.35 9.730 10.18 72,492 +0.43(+4.41%)
May 06, 2016 9.990 10.30 9.640 9.750 129,621 -0.36(-3.56%)
May 05, 2016 10.05 10.74 9.734 10.11 142,515 -0.08(-0.79%)
May 04, 2016 11.27 11.35 10.03 10.19 170,566 -1.09(-9.66%)
May 03, 2016 10.83 11.39 10.40 11.28 234,669 +0.65(+6.11%)
May 02, 2016 10.42 10.76 10.01 10.63 136,356 +0.23(+2.21%)
Apr 29, 2016 10.82 10.92 10.18 10.40 113,054 -0.36(-3.35%)
Apr 28, 2016 10.60 11.19 10.27 10.76 88,621 +0.15(+1.41%)
Apr 27, 2016 12.11 12.19 10.54 10.61 316,345 -1.54(-12.67%)
Apr 26, 2016 12.60 12.67 11.83 12.15 121,703 -0.43(-3.42%)
Apr 25, 2016 12.82 12.82 12.48 12.58 126,305 -0.18(-1.41%)
Apr 22, 2016 13.14 13.24 12.68 12.76 109,969 -0.36(-2.74%)
Apr 21, 2016 12.40 13.64 12.30 13.12 161,660 +0.71(+5.72%)
Apr 20, 2016 12.60 12.86 12.37 12.41 106,939 -0.15(-1.19%)
Apr 19, 2016 13.36 13.36 12.50 12.56 145,330 -0.83(-6.20%)
Apr 18, 2016 12.80 13.48 12.64 13.39 192,076 +0.54(+4.20%)
Apr 15, 2016 12.56 12.97 12.49 12.85 127,739 +0.20(+1.58%)
Apr 14, 2016 12.35 12.75 12.12 12.65 93,484 +0.34(+2.76%)
Apr 13, 2016 11.99 12.40 11.87 12.31 210,477 +0.45(+3.79%)
Apr 12, 2016 11.78 12.03 11.49 11.86 201,943 +0.07(+0.59%)
Apr 11, 2016 11.87 12.20 11.63 11.79 276,456 +0.03(+0.26%)
Apr 08, 2016 12.45 12.45 11.51 11.76 147,197 -0.48(-3.92%)
Apr 07, 2016 12.19 12.78 11.73 12.24 375,560 -0.06(-0.49%)
Apr 06, 2016 11.01 12.90 11.01 12.30 398,345 +1.30(+11.82%)
Apr 05, 2016 10.98 11.55 10.51 11.00 384,818 +0.05(+0.46%)
Apr 04, 2016 9.650 11.21 9.580 10.95 582,246 +1.53(+16.24%)
Apr 01, 2016 9.120 9.490 8.930 9.420 69,453 +0.22(+2.39%)
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%)
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.