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 (%)
Mar 31, 2017 27.11 27.30 26.42 26.91 574,189 -0.17(-0.63%)
Mar 30, 2017 27.06 27.28 26.05 27.08 410,731 +0.11(+0.41%)
Mar 29, 2017 27.57 28.51 26.19 26.97 650,043 -0.51(-1.86%)
Mar 28, 2017 27.99 29.25 26.57 27.48 1,016,963 -1.78(-6.08%)
Mar 27, 2017 25.57 29.41 25.57 29.26 869,400 +1.99(+7.30%)
Mar 24, 2017 26.35 27.50 25.38 27.27 1,532,722 +1.02(+3.89%)
Mar 23, 2017 19.69 28.20 19.59 26.25 9,197,491 +6.57(+33.38%)
Mar 22, 2017 19.53 19.73 19.00 19.68 232,030 +0.14(+0.72%)
Mar 21, 2017 20.75 21.13 19.50 19.54 313,569 -1.26(-6.06%)
Mar 20, 2017 20.21 20.83 19.92 20.80 147,961 +0.54(+2.67%)
Mar 17, 2017 20.21 21.05 19.90 20.26 1,265,209 -0.01(-0.05%)
Mar 16, 2017 20.10 20.32 19.77 20.27 135,026 +0.22(+1.10%)
Mar 15, 2017 19.89 20.37 19.61 20.05 236,009 +0.21(+1.06%)
Mar 14, 2017 20.67 20.67 19.25 19.84 390,473 -0.87(-4.20%)
Mar 13, 2017 20.84 20.99 20.26 20.71 279,219 -0.02(-0.10%)
Mar 10, 2017 20.00 20.82 20.00 20.73 341,947 +0.10(+0.48%)
Mar 09, 2017 20.56 21.05 20.40 20.63 171,494 -0.07(-0.34%)
Mar 08, 2017 20.79 21.26 20.59 20.70 160,546 -0.12(-0.58%)
Mar 07, 2017 20.75 21.11 20.25 20.82 223,145 +0.07(+0.34%)
Mar 06, 2017 21.10 21.17 20.51 20.75 261,235 -0.47(-2.21%)
Mar 03, 2017 20.77 21.50 20.77 21.22 239,098 +0.34(+1.63%)
Mar 02, 2017 20.38 21.26 20.27 20.88 319,690 +0.43(+2.10%)
Mar 01, 2017 20.29 21.14 20.05 20.45 316,367 +0.40(+2.00%)
Feb 28, 2017 20.53 20.53 19.39 20.05 335,692 -0.56(-2.72%)
Feb 27, 2017 19.17 20.72 19.15 20.61 374,450 +1.34(+6.95%)
Feb 24, 2017 18.92 19.57 18.88 19.27 203,643 +0.33(+1.74%)
Feb 23, 2017 19.32 19.32 18.74 18.94 172,970 -0.40(-2.07%)
Feb 22, 2017 19.56 19.81 19.25 19.34 185,696 -0.32(-1.63%)
Feb 21, 2017 19.48 19.71 19.20 19.66 297,069 +0.43(+2.24%)
Feb 17, 2017 19.23 19.23 19.23 0 -0.05(-0.26%)
Feb 16, 2017 19.46 19.74 18.85 19.28 237,670 -0.13(-0.67%)
Feb 15, 2017 18.59 19.46 18.56 19.41 261,250 +0.62(+3.30%)
Feb 14, 2017 18.30 18.86 18.10 18.79 176,697 +0.41(+2.23%)
Feb 13, 2017 18.65 18.74 18.14 18.38 173,702 -0.10(-0.54%)
Feb 10, 2017 18.74 19.07 18.28 18.48 111,225 -0.18(-0.96%)
Feb 09, 2017 18.31 18.78 18.19 18.66 160,516 +0.32(+1.74%)
Feb 08, 2017 19.13 19.20 18.18 18.34 353,064 -0.70(-3.68%)
Feb 07, 2017 19.87 20.40 18.84 19.04 504,369 -0.69(-3.50%)
Feb 06, 2017 19.95 20.11 19.64 19.73 127,752 -0.28(-1.40%)
Feb 03, 2017 19.79 20.05 19.30 20.01 158,157 +0.58(+2.99%)
Feb 02, 2017 19.36 19.52 19.01 19.43 174,624 -0.01(-0.05%)
Feb 01, 2017 19.44 19.70 19.27 19.44 172,933 +0.04(+0.21%)
Jan 31, 2017 18.55 19.48 18.31 19.40 169,215 +0.69(+3.69%)
Jan 30, 2017 19.05 19.10 18.50 18.71 126,550 -0.50(-2.60%)
Jan 27, 2017 18.69 19.26 18.50 19.21 183,623 +0.50(+2.67%)
Jan 26, 2017 18.98 19.05 18.53 18.71 111,469 -0.25(-1.32%)
Jan 25, 2017 18.95 19.16 18.67 18.96 133,067 +0.22(+1.17%)
Jan 24, 2017 18.88 19.02 18.20 18.74 174,778 -0.15(-0.79%)
Jan 23, 2017 18.36 18.98 17.91 18.89 233,274 +0.45(+2.44%)
Jan 20, 2017 18.53 18.81 18.16 18.44 127,483 -0.06(-0.32%)
Jan 19, 2017 18.97 19.04 18.30 18.50 119,097 -0.48(-2.53%)
Jan 18, 2017 18.70 19.11 18.10 18.98 336,371 +0.42(+2.26%)
Jan 17, 2017 19.02 19.02 18.35 18.56 213,383 -0.63(-3.28%)
Jan 13, 2017 19.19 19.19 19.19 0 +0.12(+0.63%)
Jan 12, 2017 18.84 19.16 18.02 19.07 217,280 +0.05(+0.26%)
Jan 11, 2017 20.00 20.00 18.69 19.02 275,367 -0.98(-4.90%)
Jan 10, 2017 19.85 20.12 19.29 20.00 267,491 +0.23(+1.16%)
Jan 09, 2017 19.80 20.10 19.34 19.77 312,169 +0.16(+0.82%)
Jan 06, 2017 19.40 19.77 19.26 19.61 405,253 +0.50(+2.62%)
Jan 05, 2017 19.50 19.89 19.00 19.11 210,520 -0.27(-1.39%)
Jan 04, 2017 19.00 19.82 19.00 19.38 351,371 +0.46(+2.43%)
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.