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 (%)
May 31, 2018 26.65 27.45 26.65 27.11 425,261 +0.46(+1.73%)
May 30, 2018 26.21 26.99 25.77 26.65 559,841 +0.48(+1.83%)
May 29, 2018 26.03 26.20 25.57 26.17 451,173 +0.10(+0.38%)
May 25, 2018 26.07 26.07 26.07 0 +0.16(+0.62%)
May 24, 2018 26.67 27.00 25.74 25.91 417,283 -0.79(-2.96%)
May 23, 2018 27.42 27.62 26.56 26.70 444,224 -0.83(-3.01%)
May 22, 2018 27.59 27.97 27.36 27.53 539,823 +0.04(+0.15%)
May 21, 2018 28.00 28.00 27.28 27.49 510,805 -0.27(-0.97%)
May 18, 2018 26.64 27.86 26.50 27.76 718,130 +1.12(+4.20%)
May 17, 2018 26.56 26.86 25.95 26.64 672,590 +0.11(+0.41%)
May 16, 2018 25.70 26.66 25.38 26.53 374,747 +0.80(+3.11%)
May 15, 2018 26.33 26.33 25.30 25.73 389,417 -0.76(-2.87%)
May 14, 2018 25.85 26.75 25.77 26.49 522,463 +0.71(+2.75%)
May 11, 2018 24.90 25.84 24.73 25.78 752,573 +0.78(+3.12%)
May 10, 2018 25.43 25.63 24.76 25.00 583,741 -0.43(-1.69%)
May 09, 2018 25.49 25.80 24.17 25.43 1,306,032 -0.31(-1.20%)
May 08, 2018 25.92 26.60 25.61 25.74 632,181 -0.22(-0.85%)
May 07, 2018 26.08 26.57 25.64 25.96 459,229 -0.03(-0.12%)
May 04, 2018 26.00 26.78 25.45 25.99 805,602 +0.73(+2.89%)
May 03, 2018 25.65 26.16 25.03 25.26 318,833 -0.40(-1.56%)
May 02, 2018 25.19 26.34 24.90 25.66 358,800 +0.44(+1.74%)
May 01, 2018 24.91 25.48 24.82 25.22 399,843 +0.30(+1.20%)
Apr 30, 2018 26.02 26.48 24.83 24.92 432,080 -0.97(-3.75%)
Apr 27, 2018 26.71 26.80 25.75 25.89 289,104 -0.67(-2.52%)
Apr 26, 2018 25.11 26.68 25.11 26.56 537,245 +1.39(+5.52%)
Apr 25, 2018 24.51 25.38 24.30 25.17 395,948 +0.67(+2.73%)
Apr 24, 2018 24.67 25.14 24.22 24.50 496,944 +0.00(+0.00%)
Apr 23, 2018 24.79 25.30 24.27 24.50 622,272 -0.23(-0.93%)
Apr 20, 2018 24.98 25.14 24.37 24.73 754,696 -0.36(-1.43%)
Apr 19, 2018 26.26 26.54 24.71 25.09 662,152 -1.27(-4.82%)
Apr 18, 2018 26.59 27.05 26.09 26.36 450,941 -0.13(-0.49%)
Apr 17, 2018 25.48 26.91 25.48 26.49 765,062 +1.11(+4.37%)
Apr 16, 2018 25.17 25.75 24.83 25.38 345,207 +0.34(+1.36%)
Apr 13, 2018 25.10 25.26 24.56 25.04 461,976 -0.15(-0.60%)
Apr 12, 2018 24.99 25.29 24.51 25.19 487,318 +0.47(+1.90%)
Apr 11, 2018 24.25 25.12 24.13 24.72 488,815 +0.24(+0.98%)
Apr 10, 2018 24.50 24.90 23.82 24.48 749,285 +0.37(+1.53%)
Apr 09, 2018 24.03 25.14 23.87 24.11 729,969 +0.31(+1.30%)
Apr 06, 2018 23.40 23.95 23.06 23.80 485,965 +0.18(+0.76%)
Apr 05, 2018 24.96 24.96 23.13 23.62 657,435 -1.31(-5.25%)
Apr 04, 2018 24.13 25.10 23.56 24.93 735,161 +0.38(+1.55%)
Apr 03, 2018 23.03 26.37 23.02 24.55 2,573,244 +2.75(+12.61%)
Apr 02, 2018 22.27 22.41 21.47 21.80 672,397 -0.61(-2.72%)
Mar 29, 2018 22.41 22.41 22.41 0 +0.72(+3.32%)
Mar 28, 2018 22.76 23.00 21.11 21.69 1,408,213 -1.29(-5.61%)
Mar 27, 2018 24.20 24.27 22.91 22.98 936,935 -1.17(-4.84%)
Mar 26, 2018 23.44 24.16 23.10 24.15 583,302 +1.17(+5.09%)
Mar 23, 2018 23.52 23.94 22.92 22.98 573,493 -0.52(-2.21%)
Mar 22, 2018 23.76 24.25 23.36 23.50 445,337 -0.53(-2.21%)
Mar 21, 2018 23.10 24.16 22.91 24.03 418,614 +0.80(+3.44%)
Mar 20, 2018 23.44 23.93 22.80 23.23 607,285 -0.23(-0.98%)
Mar 19, 2018 23.57 23.84 22.81 23.46 889,932 -0.07(-0.30%)
Mar 16, 2018 24.09 24.72 23.10 23.53 2,007,244 -0.65(-2.69%)
Mar 15, 2018 26.15 26.15 24.10 24.18 1,040,232 -1.79(-6.89%)
Mar 14, 2018 27.20 27.29 25.92 25.97 549,124 -1.09(-4.03%)
Mar 13, 2018 27.98 28.34 26.45 27.06 819,443 -0.88(-3.15%)
Mar 12, 2018 26.83 28.37 26.74 27.94 1,031,974 +1.21(+4.53%)
Mar 09, 2018 25.00 26.91 24.52 26.73 1,155,172 -0.28(-1.04%)
Mar 08, 2018 27.40 27.65 26.66 27.01 964,696 -0.40(-1.46%)
Mar 07, 2018 26.66 27.47 26.22 27.41 732,911 +0.42(+1.56%)
Mar 06, 2018 26.51 27.35 26.32 26.99 946,168 +0.69(+2.62%)
Mar 05, 2018 26.01 26.46 25.55 26.30 499,823 +0.26(+1.00%)
Mar 02, 2018 24.39 26.11 24.16 26.04 418,446 +0.88(+3.50%)
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.