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 (%)
Dec 30, 2016 19.02 19.02 19.02 0 -0.03(-0.16%)
Dec 29, 2016 19.94 20.33 18.77 19.05 439,977 -0.87(-4.37%)
Dec 28, 2016 20.79 20.99 19.87 19.92 153,831 -0.81(-3.91%)
Dec 27, 2016 20.80 21.16 20.23 20.73 334,199 +0.02(+0.10%)
Dec 23, 2016 20.71 20.71 20.71 0 +2.14(+11.52%)
Dec 22, 2016 19.18 19.66 18.23 18.57 621,857 +0.39(+2.15%)
Dec 21, 2016 18.50 18.78 18.15 18.18 268,416 -0.38(-2.05%)
Dec 20, 2016 19.29 19.37 18.47 18.56 315,102 -0.59(-3.08%)
Dec 19, 2016 19.32 19.69 19.08 19.15 224,589 -0.27(-1.39%)
Dec 16, 2016 19.61 20.24 19.17 19.42 907,600 -0.11(-0.56%)
Dec 15, 2016 19.24 19.55 18.46 19.53 432,606 +0.48(+2.52%)
Dec 14, 2016 18.80 19.20 18.50 19.05 299,631 +0.42(+2.25%)
Dec 13, 2016 18.97 19.24 18.17 18.63 451,779 -0.12(-0.64%)
Dec 12, 2016 19.55 19.93 18.56 18.75 395,282 -0.80(-4.09%)
Dec 09, 2016 19.62 20.25 19.02 19.55 417,293 +0.06(+0.31%)
Dec 08, 2016 18.99 19.61 18.38 19.49 386,678 +0.47(+2.47%)
Dec 07, 2016 18.58 19.04 17.78 19.02 506,749 +0.14(+0.74%)
Dec 06, 2016 18.37 19.04 18.07 18.88 396,550 +0.57(+3.11%)
Dec 05, 2016 17.70 18.35 17.47 18.31 394,280 +0.79(+4.51%)
Dec 02, 2016 16.53 17.63 16.17 17.52 467,946 +0.96(+5.80%)
Dec 01, 2016 16.56 16.80 15.96 16.56 383,365 +0.06(+0.36%)
Nov 30, 2016 17.46 17.59 16.32 16.50 723,671 -0.88(-5.06%)
Nov 29, 2016 17.60 17.84 17.30 17.38 299,667 -0.25(-1.42%)
Nov 28, 2016 18.34 18.45 17.41 17.63 336,038 -0.70(-3.82%)
Nov 25, 2016 18.56 18.66 18.11 18.33 235,275 -0.19(-1.03%)
Nov 23, 2016 18.52 18.52 18.52 0 +0.51(+2.83%)
Nov 22, 2016 17.93 18.27 17.61 18.01 359,337 +0.09(+0.50%)
Nov 21, 2016 18.29 18.30 17.67 17.92 423,896 -0.29(-1.59%)
Nov 18, 2016 18.14 18.59 18.00 18.21 662,032 +0.16(+0.89%)
Nov 17, 2016 18.00 18.37 17.90 18.05 880,631 -0.05(-0.28%)
Nov 16, 2016 18.37 18.55 18.00 18.10 3,041,893 -2.19(-10.79%)
Nov 15, 2016 21.00 21.72 20.28 20.29 231,341 -0.68(-3.24%)
Nov 14, 2016 21.83 22.30 20.55 20.97 335,232 -0.66(-3.05%)
Nov 11, 2016 21.90 23.57 21.28 21.63 513,906 -0.02(-0.09%)
Nov 10, 2016 20.20 22.00 20.20 21.65 520,257 +1.73(+8.71%)
Nov 09, 2016 18.75 20.75 18.75 19.91 488,482 +1.95(+10.89%)
Nov 08, 2016 18.00 18.43 15.93 17.96 725,824 -0.28(-1.54%)
Nov 07, 2016 17.92 18.48 17.73 18.24 217,142 +0.84(+4.83%)
Nov 04, 2016 16.76 17.84 16.75 17.40 173,754 +0.47(+2.78%)
Nov 03, 2016 18.50 18.80 16.79 16.93 272,743 -1.60(-8.63%)
Nov 02, 2016 20.50 20.50 18.52 18.53 178,099 -1.00(-5.12%)
Nov 01, 2016 19.77 20.65 19.13 19.53 266,947 +0.43(+2.25%)
Oct 31, 2016 19.13 19.15 18.56 19.10 222,243 +0.06(+0.32%)
Oct 28, 2016 19.19 19.44 18.76 19.04 170,944 -0.15(-0.78%)
Oct 27, 2016 19.75 19.95 19.18 19.19 86,944 -0.39(-1.99%)
Oct 26, 2016 19.80 20.06 19.36 19.58 85,983 -0.22(-1.11%)
Oct 25, 2016 19.86 20.15 19.74 19.80 100,606 -0.04(-0.20%)
Oct 24, 2016 20.84 20.84 19.81 19.84 164,842 -0.69(-3.36%)
Oct 21, 2016 20.40 20.93 19.72 20.53 376,998 +0.03(+0.15%)
Oct 20, 2016 20.09 20.55 19.96 20.50 267,415 +0.43(+2.14%)
Oct 19, 2016 20.53 20.53 19.70 20.07 181,269 -0.43(-2.10%)
Oct 18, 2016 19.65 20.58 19.32 20.50 425,567 +1.19(+6.16%)
Oct 17, 2016 18.62 19.49 18.40 19.31 254,822 +0.65(+3.48%)
Oct 14, 2016 18.73 19.06 18.07 18.66 304,698 +0.09(+0.48%)
Oct 13, 2016 18.46 18.97 18.46 18.57 181,017 -0.31(-1.64%)
Oct 12, 2016 18.94 19.24 18.66 18.88 244,585 -0.08(-0.42%)
Oct 11, 2016 20.11 20.18 18.62 18.96 228,506 -1.49(-7.29%)
Oct 10, 2016 20.16 20.60 20.12 20.45 383,350 +0.46(+2.30%)
Oct 07, 2016 20.43 20.57 19.55 19.99 189,344 -0.44(-2.15%)
Oct 06, 2016 20.69 20.91 20.23 20.43 241,181 -0.55(-2.62%)
Oct 05, 2016 19.72 21.19 19.62 20.98 280,973 +1.26(+6.39%)
Oct 04, 2016 19.68 19.99 19.48 19.72 178,725 +0.15(+0.77%)
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.