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 (%)
Jun 30, 2015 20.92 22.03 20.80 21.89 85,288 +1.09(+5.24%)
Jun 29, 2015 21.61 21.88 20.71 20.80 198,812 -0.80(-3.70%)
Jun 26, 2015 22.24 22.47 20.97 21.60 1,132,431 -0.71(-3.18%)
Jun 25, 2015 21.06 22.40 21.01 22.31 103,478 +1.28(+6.09%)
Jun 24, 2015 21.86 22.42 20.70 21.03 129,862 -1.01(-4.58%)
Jun 23, 2015 21.70 22.40 21.53 22.04 114,824 +0.44(+2.04%)
Jun 22, 2015 20.44 21.90 19.74 21.60 190,030 +1.39(+6.88%)
Jun 19, 2015 20.87 21.36 19.70 20.21 315,630 -0.70(-3.35%)
Jun 18, 2015 22.30 22.36 20.82 20.91 176,811 -0.93(-4.28%)
Jun 17, 2015 21.96 22.54 21.39 21.84 73,848 -0.14(-0.66%)
Jun 16, 2015 22.35 23.31 21.90 21.99 82,104 -0.49(-2.18%)
Jun 15, 2015 22.55 22.87 21.14 22.48 121,399 +0.42(+1.90%)
Jun 12, 2015 21.62 22.12 20.90 22.06 40,775 +0.27(+1.24%)
Jun 11, 2015 22.99 23.48 20.71 21.79 107,542 -1.22(-5.30%)
Jun 10, 2015 22.44 23.63 21.89 23.01 100,813 +0.69(+3.09%)
Jun 09, 2015 21.88 22.44 20.52 22.32 129,248 +0.31(+1.41%)
Jun 08, 2015 18.86 22.34 18.86 22.01 310,529 +3.01(+15.84%)
Jun 05, 2015 18.68 19.36 17.95 19.00 249,140 +0.29(+1.55%)
Jun 04, 2015 19.43 19.72 17.78 18.71 66,055 -0.56(-2.91%)
Jun 03, 2015 19.21 19.48 19.21 19.27 69,752 +0.22(+1.15%)
Jun 02, 2015 19.03 19.35 18.55 19.05 49,690 -0.11(-0.57%)
Jun 01, 2015 20.03 20.42 18.81 19.16 102,266 -0.75(-3.77%)
May 29, 2015 19.55 19.99 17.97 19.91 42,238 +0.41(+2.10%)
May 28, 2015 19.88 20.00 19.35 19.50 49,835 -0.37(-1.86%)
May 27, 2015 19.99 19.99 19.16 19.87 68,672 -0.13(-0.65%)
May 26, 2015 19.15 20.03 18.91 20.00 58,160 +0.82(+4.28%)
May 22, 2015 19.40 19.18 19.18 19.18 48,900 -0.06(-0.31%)
May 21, 2015 19.57 19.75 18.78 19.24 32,255 -0.43(-2.19%)
May 20, 2015 19.13 19.91 18.71 19.67 44,345 +0.72(+3.80%)
May 19, 2015 19.11 19.43 18.85 18.95 30,970 -0.23(-1.20%)
May 18, 2015 18.43 19.24 18.00 19.18 37,387 +0.73(+3.96%)
May 15, 2015 18.65 18.65 17.90 18.45 37,256 -0.20(-1.07%)
May 14, 2015 17.85 19.28 17.80 18.65 386,819 +0.84(+4.72%)
May 13, 2015 18.58 19.14 17.57 17.81 125,654 -0.74(-3.99%)
May 12, 2015 18.43 18.81 18.06 18.55 60,054 -0.04(-0.22%)
May 11, 2015 18.86 19.01 18.22 18.59 49,857 -0.31(-1.64%)
May 08, 2015 20.26 20.26 18.66 18.90 95,145 -1.19(-5.92%)
May 07, 2015 19.93 20.16 19.05 20.09 121,803 +0.10(+0.50%)
May 06, 2015 18.70 20.28 18.16 19.99 175,308 +1.47(+7.94%)
May 05, 2015 18.10 18.62 17.81 18.52 136,178 +0.52(+2.89%)
May 04, 2015 16.72 18.20 16.71 18.00 111,738 +1.39(+8.37%)
May 01, 2015 16.11 16.66 15.89 16.61 56,892 +0.59(+3.68%)
Apr 30, 2015 16.66 16.66 15.74 16.02 48,058 -0.80(-4.76%)
Apr 29, 2015 16.63 17.63 16.58 16.82 70,795 -0.05(-0.30%)
Apr 28, 2015 17.20 17.20 15.50 16.87 110,912 +0.07(+0.42%)
Apr 27, 2015 18.91 18.91 16.54 16.80 196,000 -1.72(-9.29%)
Apr 24, 2015 18.63 18.91 18.51 18.52 25,523 -0.03(-0.16%)
Apr 23, 2015 18.81 18.81 17.81 18.55 61,484 -0.22(-1.17%)
Apr 22, 2015 19.87 19.96 18.66 18.77 69,339 -0.78(-3.99%)
Apr 21, 2015 19.22 19.79 18.85 19.55 58,421 +0.54(+2.84%)
Apr 20, 2015 19.30 19.84 18.76 19.01 85,961 -0.22(-1.14%)
Apr 17, 2015 20.73 20.94 19.02 19.23 129,658 -1.71(-8.17%)
Apr 16, 2015 20.34 21.15 20.34 20.94 78,400 +0.52(+2.55%)
Apr 15, 2015 21.95 21.99 20.42 20.42 127,276 -0.98(-4.58%)
Apr 14, 2015 22.30 22.30 21.25 21.40 98,292 -0.80(-3.60%)
Apr 13, 2015 23.00 23.00 22.14 22.20 47,720 -0.83(-3.60%)
Apr 10, 2015 23.12 23.20 22.92 23.03 32,499 -0.04(-0.17%)
Apr 09, 2015 22.97 23.10 22.11 23.07 67,233 +0.10(+0.44%)
Apr 08, 2015 23.08 23.18 22.78 22.97 65,485 -0.02(-0.09%)
Apr 07, 2015 22.79 23.10 22.70 22.99 177,319 +0.07(+0.31%)
Apr 06, 2015 22.86 23.70 22.51 22.92 107,464 -0.14(-0.61%)
Apr 02, 2015 22.80 23.06 23.06 23.06 91,100 +0.42(+1.86%)
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.