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 (%)
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%)
Oct 03, 2016 19.43 19.62 19.07 19.57 139,321 +0.03(+0.15%)
Sep 30, 2016 19.16 19.62 18.61 19.54 241,929 +0.53(+2.79%)
Sep 29, 2016 19.37 19.63 18.93 19.01 363,128 -0.37(-1.91%)
Sep 28, 2016 18.89 19.53 18.77 19.38 322,869 +0.61(+3.25%)
Sep 27, 2016 17.49 18.80 17.30 18.77 333,019 +1.28(+7.32%)
Sep 26, 2016 17.80 18.00 17.48 17.49 127,685 -0.53(-2.94%)
Sep 23, 2016 17.76 18.25 17.61 18.02 231,340 +0.24(+1.35%)
Sep 22, 2016 17.52 17.81 17.27 17.78 312,282 +0.42(+2.42%)
Sep 21, 2016 17.08 17.55 16.61 17.36 187,732 +0.33(+1.94%)
Sep 20, 2016 16.97 17.31 16.78 17.03 99,799 +0.27(+1.61%)
Sep 19, 2016 17.31 17.59 16.60 16.76 232,578 -0.53(-3.07%)
Sep 16, 2016 16.10 17.45 15.88 17.29 471,649 +1.19(+7.39%)
Sep 15, 2016 16.07 16.34 15.75 16.10 203,395 +0.03(+0.19%)
Sep 14, 2016 16.00 16.60 15.88 16.07 213,956 +0.20(+1.26%)
Sep 13, 2016 16.19 16.45 15.44 15.87 224,405 -0.48(-2.94%)
Sep 12, 2016 15.72 16.46 15.72 16.35 248,144 +0.53(+3.35%)
Sep 09, 2016 16.65 16.94 15.78 15.82 321,212 -1.13(-6.67%)
Sep 08, 2016 17.00 17.12 16.73 16.95 215,905 -0.05(-0.29%)
Sep 07, 2016 17.02 17.16 16.70 17.00 208,599 -0.06(-0.35%)
Sep 06, 2016 16.98 17.33 16.82 17.06 218,234 +0.23(+1.37%)
Sep 02, 2016 16.94 16.83 16.83 16.83 94,600 -0.08(-0.47%)
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.