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 (%)
Aug 30, 2019 13.00 13.29 12.73 13.17 685,200 +0.18(+1.39%)
Aug 29, 2019 12.00 13.00 11.95 12.99 720,580 +1.12(+9.44%)
Aug 28, 2019 11.41 11.96 11.35 11.87 556,402 +0.41(+3.58%)
Aug 27, 2019 11.52 12.06 11.30 11.46 601,888 +0.05(+0.44%)
Aug 26, 2019 11.15 11.64 11.11 11.41 470,832 +0.34(+3.07%)
Aug 23, 2019 11.01 11.47 10.83 11.07 389,700 -0.04(-0.36%)
Aug 22, 2019 11.19 11.49 10.96 11.11 421,303 -0.08(-0.71%)
Aug 21, 2019 10.81 11.25 10.71 11.19 455,170 +0.50(+4.68%)
Aug 20, 2019 10.88 11.12 10.60 10.69 394,687 -0.27(-2.46%)
Aug 19, 2019 11.17 11.25 10.70 10.96 485,838 -0.03(-0.27%)
Aug 16, 2019 10.80 11.12 10.76 10.99 482,800 +0.26(+2.42%)
Aug 15, 2019 10.94 11.02 10.52 10.73 631,956 -0.20(-1.83%)
Aug 14, 2019 11.82 11.83 10.76 10.93 714,703 -0.99(-8.31%)
Aug 13, 2019 11.27 11.94 11.23 11.92 951,391 +0.55(+4.84%)
Aug 12, 2019 11.31 11.66 10.91 11.37 768,807 +0.17(+1.52%)
Aug 09, 2019 10.66 11.49 10.66 11.20 776,700 +0.72(+6.87%)
Aug 08, 2019 10.21 10.97 10.21 10.48 985,134 +0.27(+2.64%)
Aug 07, 2019 10.44 10.60 9.830 10.21 1,485,873 +1.07(+11.71%)
Aug 06, 2019 9.250 9.450 8.800 9.140 995,528 -0.01(-0.11%)
Aug 05, 2019 8.950 9.300 8.760 9.150 728,768 +0.08(+0.88%)
Aug 02, 2019 9.750 9.820 8.980 9.070 976,600 -0.70(-7.16%)
Aug 01, 2019 10.09 10.32 9.700 9.770 372,754 -0.27(-2.69%)
Jul 31, 2019 10.00 10.43 9.950 10.04 586,855 +0.10(+1.01%)
Jul 30, 2019 9.480 9.990 9.470 9.940 459,595 +0.40(+4.19%)
Jul 29, 2019 10.00 10.03 9.370 9.540 849,371 -0.45(-4.50%)
Jul 26, 2019 9.750 10.01 9.530 9.990 776,800 +0.29(+2.99%)
Jul 25, 2019 10.22 10.30 9.490 9.700 826,279 -0.53(-5.18%)
Jul 24, 2019 9.930 10.31 9.343 10.23 726,315 +0.30(+3.02%)
Jul 23, 2019 10.51 10.75 9.860 9.930 819,446 -0.63(-5.97%)
Jul 22, 2019 10.86 10.94 10.51 10.56 486,283 -0.29(-2.67%)
Jul 19, 2019 10.91 11.03 10.69 10.85 307,900 -0.07(-0.64%)
Jul 18, 2019 11.00 11.09 10.67 10.92 297,109 -0.08(-0.73%)
Jul 17, 2019 10.89 11.15 10.66 11.00 291,369 +0.09(+0.82%)
Jul 16, 2019 11.46 11.51 10.90 10.91 358,206 -0.54(-4.72%)
Jul 15, 2019 10.94 11.48 10.69 11.45 580,190 +0.66(+6.12%)
Jul 12, 2019 10.83 10.99 10.61 10.79 286,900 -0.11(-1.01%)
Jul 11, 2019 11.16 11.25 10.58 10.90 539,457 -0.23(-2.07%)
Jul 10, 2019 11.11 11.30 10.91 11.13 378,414 +0.10(+0.91%)
Jul 09, 2019 10.74 11.04 10.60 11.03 427,856 +0.20(+1.85%)
Jul 08, 2019 11.07 11.07 10.42 10.83 598,764 -0.29(-2.61%)
Jul 05, 2019 11.37 11.53 11.10 11.12 490,300 -0.35(-3.05%)
Jul 03, 2019 11.54 11.71 11.31 11.47 439,500 -0.04(-0.35%)
Jul 02, 2019 11.91 12.03 11.44 11.51 498,329 -0.41(-3.44%)
Jul 01, 2019 12.51 12.57 11.52 11.92 524,237 -0.38(-3.09%)
Jun 28, 2019 11.80 12.33 11.77 12.30 637,000 +0.55(+4.68%)
Jun 27, 2019 11.30 11.77 11.30 11.75 440,654 +0.53(+4.72%)
Jun 26, 2019 11.37 11.59 11.05 11.22 393,987 -0.07(-0.62%)
Jun 25, 2019 10.95 11.43 10.76 11.29 469,178 +0.40(+3.67%)
Jun 24, 2019 11.59 11.73 10.87 10.89 842,537 -0.75(-6.44%)
Jun 21, 2019 11.49 11.78 11.38 11.64 1,179,600 +0.10(+0.87%)
Jun 20, 2019 11.81 12.27 11.51 11.54 688,253 -0.20(-1.70%)
Jun 19, 2019 11.81 12.02 11.52 11.74 325,513 -0.06(-0.51%)
Jun 18, 2019 11.70 12.23 11.62 11.80 426,377 +0.18(+1.55%)
Jun 17, 2019 11.01 11.63 10.60 11.62 547,256 +0.73(+6.70%)
Jun 14, 2019 11.22 11.28 10.85 10.89 343,600 -0.39(-3.46%)
Jun 13, 2019 11.04 11.30 10.76 11.28 415,917 +0.27(+2.45%)
Jun 12, 2019 11.10 11.20 10.78 11.01 357,991 -0.09(-0.81%)
Jun 11, 2019 11.76 11.76 11.02 11.10 510,295 -0.56(-4.80%)
Jun 10, 2019 11.87 12.32 11.64 11.66 380,616 -0.10(-0.85%)
Jun 07, 2019 11.36 11.79 11.36 11.76 333,300 +0.43(+3.80%)
Jun 06, 2019 11.44 11.61 11.05 11.33 438,431 -0.15(-1.31%)
Jun 05, 2019 12.03 12.27 11.43 11.48 334,340 -0.44(-3.69%)
Jun 04, 2019 11.38 11.94 11.30 11.92 470,741 +0.79(+7.10%)
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.