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 (%)
Oct 31, 2014 20.18 20.18 19.12 19.59 16,002 -0.31(-1.56%)
Oct 30, 2014 19.55 20.14 19.20 19.90 19,490 +0.28(+1.43%)
Oct 29, 2014 19.80 20.00 19.61 19.62 29,784 -0.28(-1.41%)
Oct 28, 2014 18.64 20.50 18.64 19.90 27,692 +1.18(+6.30%)
Oct 27, 2014 18.14 18.82 18.06 18.72 15,172 +0.11(+0.59%)
Oct 24, 2014 18.82 18.90 18.31 18.61 11,769 -0.10(-0.53%)
Oct 23, 2014 16.99 18.89 15.68 18.71 60,288 +1.77(+10.45%)
Oct 22, 2014 15.68 17.09 15.58 16.94 31,310 +0.65(+3.99%)
Oct 21, 2014 17.58 17.58 15.92 16.29 13,041 -0.23(-1.39%)
Oct 20, 2014 16.26 16.95 16.26 16.52 25,599 +0.22(+1.35%)
Oct 17, 2014 16.58 17.14 15.98 16.30 19,114 +0.13(+0.80%)
Oct 16, 2014 15.30 16.23 14.99 16.17 15,830 +0.51(+3.26%)
Oct 15, 2014 15.11 15.81 14.50 15.66 15,330 +0.37(+2.42%)
Oct 14, 2014 15.44 15.80 15.04 15.29 22,768 -0.12(-0.78%)
Oct 13, 2014 15.05 15.90 14.93 15.41 12,902 +0.48(+3.22%)
Oct 10, 2014 15.05 15.20 14.80 14.93 18,220 -0.17(-1.13%)
Oct 09, 2014 16.16 16.16 15.01 15.10 18,956 -1.53(-9.20%)
Oct 08, 2014 16.73 16.73 15.85 16.63 32,138 -0.02(-0.12%)
Oct 07, 2014 16.96 16.96 16.11 16.65 33,882 -0.48(-2.80%)
Oct 06, 2014 17.45 17.45 16.53 17.13 14,156 -0.13(-0.75%)
Oct 03, 2014 17.33 17.91 17.20 17.26 29,770 +0.14(+0.82%)
Oct 02, 2014 17.37 17.48 16.70 17.12 25,100 -0.40(-2.28%)
Oct 01, 2014 17.85 18.20 17.07 17.52 51,815 -0.74(-4.05%)
Sep 30, 2014 17.98 19.15 17.80 18.26 65,947 +0.32(+1.78%)
Sep 29, 2014 17.21 18.00 17.05 17.94 27,063 +0.60(+3.46%)
Sep 26, 2014 17.85 17.85 17.23 17.34 21,930 -0.27(-1.53%)
Sep 25, 2014 16.81 17.79 16.57 17.61 53,000 +0.93(+5.58%)
Sep 24, 2014 16.72 17.01 16.37 16.68 35,840 +0.07(+0.42%)
Sep 23, 2014 17.19 17.40 16.50 16.61 27,419 -0.75(-4.32%)
Sep 22, 2014 17.68 17.68 17.01 17.36 34,821 -0.53(-2.96%)
Sep 19, 2014 18.50 18.58 17.37 17.89 38,690 -0.59(-3.19%)
Sep 18, 2014 15.93 18.59 15.40 18.48 101,273 -0.90(-4.64%)
Sep 17, 2014 19.50 20.11 19.23 19.38 52,631 -0.23(-1.17%)
Sep 16, 2014 18.77 19.78 18.61 19.61 27,967 +0.86(+4.59%)
Sep 15, 2014 20.13 20.65 18.56 18.75 38,172 -1.24(-6.20%)
Sep 12, 2014 19.26 21.23 19.26 19.99 35,222 +0.75(+3.90%)
Sep 11, 2014 20.02 20.34 19.09 19.24 58,038 -1.11(-5.45%)
Sep 10, 2014 17.38 20.92 17.10 20.35 181,777 +3.08(+17.83%)
Sep 09, 2014 16.81 17.63 14.99 17.27 95,774 +0.48(+2.86%)
Sep 08, 2014 14.09 17.00 14.09 16.79 153,523 +2.73(+19.42%)
Sep 05, 2014 14.07 14.94 14.03 14.06 35,380 +0.04(+0.29%)
Sep 04, 2014 13.90 15.09 13.84 14.02 77,279 +1.20(+9.36%)
Sep 03, 2014 13.25 13.35 12.41 12.82 15,770 -0.33(-2.51%)
Sep 02, 2014 13.76 13.76 13.10 13.15 37,705 -0.57(-4.15%)
Aug 29, 2014 13.78 13.72 13.72 13.72 17,000 -0.08(-0.58%)
Aug 28, 2014 13.72 13.88 13.51 13.80 15,800 -0.04(-0.29%)
Aug 27, 2014 13.03 13.97 12.85 13.84 41,803 +0.72(+5.49%)
Aug 26, 2014 13.29 13.29 12.73 13.12 20,376 +0.51(+4.04%)
Aug 25, 2014 12.95 13.19 12.52 12.61 20,548 -0.28(-2.17%)
Aug 22, 2014 13.39 13.62 13.01 12.89 31,092 -0.51(-3.81%)
Aug 21, 2014 13.94 14.20 13.25 13.40 16,815 -0.46(-3.32%)
Aug 20, 2014 14.33 14.33 13.55 13.86 35,163 -0.03(-0.22%)
Aug 19, 2014 14.35 14.43 13.77 13.89 16,230 -0.38(-2.66%)
Aug 18, 2014 13.75 14.83 13.75 14.27 15,536 +0.73(+5.39%)
Aug 15, 2014 14.09 15.48 13.35 13.54 23,058 -0.40(-2.87%)
Aug 14, 2014 13.37 14.54 13.37 13.94 28,431 +0.57(+4.26%)
Aug 13, 2014 13.01 13.43 12.95 13.37 30,747 +0.41(+3.16%)
Aug 12, 2014 13.06 13.06 12.63 12.96 28,115 +0.00(+0.00%)
Aug 11, 2014 13.00 13.18 12.76 12.96 17,413 +0.01(+0.08%)
Aug 08, 2014 12.84 12.98 12.54 12.95 18,331 +0.30(+2.37%)
Aug 07, 2014 12.76 12.77 12.61 12.65 7,296 -0.16(-1.25%)
Aug 06, 2014 12.53 12.97 12.53 12.81 47,071 +0.26(+2.07%)
Aug 05, 2014 11.95 12.81 11.93 12.55 28,007 +0.55(+4.58%)
Aug 04, 2014 12.02 12.10 11.71 12.00 78,554 -0.10(-0.83%)
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.