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 (%)
Aug 31, 2018 22.90 22.90 22.90 0 +0.46(+2.05%)
Aug 30, 2018 21.83 22.52 21.83 22.44 541,473 +0.32(+1.45%)
Aug 29, 2018 22.20 22.52 21.76 22.12 806,164 +0.02(+0.09%)
Aug 28, 2018 21.15 22.39 21.15 22.10 865,585 +1.06(+5.04%)
Aug 27, 2018 21.52 21.61 20.79 21.04 454,234 -0.43(-2.00%)
Aug 24, 2018 21.35 21.51 21.16 21.47 252,300 +0.23(+1.08%)
Aug 23, 2018 21.56 21.77 21.04 21.24 236,064 -0.38(-1.76%)
Aug 22, 2018 21.41 21.90 20.98 21.62 352,171 +0.43(+2.03%)
Aug 21, 2018 21.19 21.57 20.94 21.19 543,120 +0.04(+0.19%)
Aug 20, 2018 22.08 22.08 20.83 21.15 599,866 -0.78(-3.56%)
Aug 17, 2018 21.85 22.12 21.25 21.93 344,600 +0.02(+0.09%)
Aug 16, 2018 21.63 22.45 20.82 21.91 645,237 +0.56(+2.62%)
Aug 15, 2018 22.60 23.00 21.34 21.35 730,088 -1.48(-6.48%)
Aug 14, 2018 23.82 24.10 22.48 22.83 550,401 -1.13(-4.72%)
Aug 13, 2018 23.16 24.02 23.02 23.96 610,222 +1.00(+4.36%)
Aug 10, 2018 22.19 23.34 22.07 22.96 493,800 +0.86(+3.89%)
Aug 09, 2018 23.40 23.65 21.92 22.10 714,166 -1.37(-5.84%)
Aug 08, 2018 23.32 24.42 23.04 23.47 1,010,889 +0.65(+2.85%)
Aug 07, 2018 22.73 22.94 21.76 22.82 843,386 +0.25(+1.11%)
Aug 06, 2018 23.08 23.35 22.13 22.57 860,937 -0.46(-2.00%)
Aug 03, 2018 23.07 23.28 22.32 23.03 368,600 +0.00(+0.00%)
Aug 02, 2018 23.18 23.50 22.92 23.03 354,819 -0.20(-0.86%)
Aug 01, 2018 23.86 24.22 22.90 23.23 447,391 -0.63(-2.64%)
Jul 31, 2018 23.13 23.94 23.02 23.86 422,176 +0.72(+3.11%)
Jul 30, 2018 23.96 24.15 22.95 23.14 771,182 -0.87(-3.62%)
Jul 27, 2018 25.56 25.56 22.88 24.01 759,500 -1.42(-5.58%)
Jul 26, 2018 25.42 25.82 25.21 25.43 407,403 -0.07(-0.27%)
Jul 25, 2018 27.19 27.64 25.39 25.50 672,605 -1.62(-5.97%)
Jul 24, 2018 27.50 27.67 26.86 27.12 232,088 -0.10(-0.37%)
Jul 23, 2018 26.95 27.29 26.50 27.22 165,678 +0.15(+0.55%)
Jul 20, 2018 27.36 27.45 26.96 27.07 194,802 -0.13(-0.48%)
Jul 19, 2018 27.03 27.53 26.77 27.20 263,355 +0.18(+0.67%)
Jul 18, 2018 27.47 27.84 26.96 27.02 248,259 -0.43(-1.57%)
Jul 17, 2018 26.90 27.80 26.90 27.45 213,238 +0.48(+1.78%)
Jul 16, 2018 26.99 27.18 26.40 26.97 305,120 -0.02(-0.07%)
Jul 13, 2018 27.58 27.73 26.95 26.99 276,821 -0.51(-1.85%)
Jul 12, 2018 27.35 27.64 26.80 27.50 338,837 +0.28(+1.03%)
Jul 11, 2018 26.58 27.46 26.58 27.22 372,697 +0.42(+1.57%)
Jul 10, 2018 26.54 26.94 25.95 26.80 362,832 +0.34(+1.28%)
Jul 09, 2018 26.32 26.53 25.45 26.46 456,927 +0.33(+1.26%)
Jul 06, 2018 25.88 26.16 25.70 26.13 328,029 +0.36(+1.40%)
Jul 05, 2018 25.60 25.82 25.17 25.77 244,048 +0.32(+1.26%)
Jul 03, 2018 25.45 25.45 25.45 0 +0.53(+2.13%)
Jul 02, 2018 25.57 25.61 24.53 24.92 678,400 -0.93(-3.60%)
Jun 29, 2018 25.32 25.98 25.05 25.85 418,650 +0.63(+2.50%)
Jun 28, 2018 25.32 25.66 24.60 25.22 457,195 +0.30(+1.20%)
Jun 27, 2018 26.65 26.74 24.90 24.92 610,303 -1.65(-6.21%)
Jun 26, 2018 26.56 26.70 25.81 26.57 322,043 -0.03(-0.11%)
Jun 25, 2018 27.44 27.53 26.48 26.60 498,423 -0.98(-3.55%)
Jun 22, 2018 27.00 27.62 26.64 27.58 680,580 +0.48(+1.77%)
Jun 21, 2018 28.07 28.07 27.07 27.10 335,650 -1.04(-3.70%)
Jun 20, 2018 28.70 28.75 27.88 28.14 790,127 +0.73(+2.66%)
Jun 19, 2018 27.49 26.51 27.41 376,244 +0.65(+2.43%)
Jun 18, 2018 26.37 26.81 26.27 26.76 211,294 +0.27(+1.02%)
Jun 15, 2018 26.78 26.30 26.49 1,022,060 -0.29(-1.08%)
Jun 14, 2018 27.38 27.40 26.55 26.78 406,647 -0.40(-1.47%)
Jun 13, 2018 27.27 27.52 26.91 27.18 397,482 +0.05(+0.18%)
Jun 12, 2018 27.26 27.54 26.99 27.13 362,950 -0.07(-0.26%)
Jun 11, 2018 26.67 27.24 26.25 27.20 321,700 +0.65(+2.45%)
Jun 08, 2018 26.42 26.84 26.15 26.55 298,669 +0.05(+0.19%)
Jun 07, 2018 27.24 27.25 26.50 26.50 308,527 -0.65(-2.39%)
Jun 06, 2018 27.27 27.33 26.92 27.15 209,032 +0.00(+0.00%)
Jun 05, 2018 26.79 27.40 26.50 27.15 426,743 +0.33(+1.23%)
Jun 04, 2018 27.05 27.20 25.95 26.82 403,389 -0.19(-0.70%)
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.