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 30, 2014 12.72 12.85 12.56 12.74 22,889 +0.20(+1.59%)
May 29, 2014 12.64 12.64 12.42 12.54 22,540 -0.06(-0.48%)
May 28, 2014 12.86 12.88 12.53 12.60 39,727 -0.39(-3.00%)
May 27, 2014 12.75 13.06 12.66 12.99 55,365 +0.33(+2.61%)
May 23, 2014 12.49 12.66 12.66 12.66 31,500 +0.07(+0.56%)
May 22, 2014 12.51 12.80 12.32 12.59 34,636 +0.03(+0.24%)
May 21, 2014 12.66 12.80 12.42 12.56 18,627 -0.08(-0.63%)
May 20, 2014 12.67 12.78 12.46 12.64 35,335 -0.01(-0.08%)
May 19, 2014 13.00 13.00 12.50 12.65 29,331 +0.05(+0.40%)
May 16, 2014 12.86 12.86 12.51 12.60 10,336 -0.26(-2.02%)
May 15, 2014 12.41 13.02 12.37 12.86 76,120 +0.41(+3.29%)
May 14, 2014 12.41 12.75 12.41 12.45 34,494 -0.02(-0.16%)
May 13, 2014 12.37 12.63 12.30 12.47 41,001 +0.06(+0.48%)
May 12, 2014 12.27 13.40 12.27 12.41 30,057 +0.17(+1.39%)
May 09, 2014 12.27 12.93 11.98 12.24 91,788 -0.15(-1.21%)
May 08, 2014 12.90 12.90 12.29 12.39 95,529 -0.42(-3.28%)
May 07, 2014 12.12 13.43 12.00 12.81 40,135 +0.67(+5.52%)
May 06, 2014 12.35 12.55 11.96 12.14 34,947 -0.29(-2.33%)
May 05, 2014 11.77 12.87 11.60 12.43 11,638 +0.55(+4.63%)
May 02, 2014 11.84 12.12 11.66 11.88 42,757 +0.02(+0.17%)
May 01, 2014 11.79 11.87 11.06 11.86 27,050 +0.01(+0.08%)
Apr 30, 2014 12.50 12.50 11.45 11.85 38,124 -0.75(-5.95%)
Apr 29, 2014 12.81 13.81 12.51 12.60 26,470 -0.12(-0.94%)
Apr 28, 2014 13.09 15.00 12.51 12.72 34,955 -0.38(-2.90%)
Apr 25, 2014 13.28 13.40 12.90 13.10 28,292 -0.28(-2.09%)
Apr 24, 2014 13.69 13.69 13.00 13.38 26,896 -0.19(-1.40%)
Apr 23, 2014 14.68 15.01 13.37 13.57 54,138 -1.18(-8.00%)
Apr 22, 2014 14.46 15.14 14.40 14.75 19,778 +0.26(+1.79%)
Apr 21, 2014 14.70 14.70 14.36 14.49 13,289 -0.04(-0.28%)
Apr 17, 2014 14.67 14.53 14.53 14.53 43,400 -0.13(-0.89%)
Apr 16, 2014 15.10 15.10 14.14 14.66 75,929 -0.42(-2.79%)
Apr 15, 2014 16.24 16.30 14.67 15.08 60,936 -1.07(-6.63%)
Apr 14, 2014 15.25 16.56 15.25 16.15 24,441 +1.00(+6.60%)
Apr 11, 2014 16.60 16.64 14.89 15.15 68,303 -1.50(-9.01%)
Apr 10, 2014 16.98 17.78 16.07 16.65 108,142 -0.33(-1.94%)
Apr 09, 2014 17.12 17.66 16.82 16.98 39,691 -0.14(-0.82%)
Apr 08, 2014 17.11 17.42 16.87 17.12 37,506 -0.13(-0.75%)
Apr 07, 2014 17.82 18.23 15.45 17.25 40,003 -0.69(-3.85%)
Apr 04, 2014 17.74 18.19 16.80 17.94 46,202 +0.31(+1.76%)
Apr 03, 2014 17.41 18.00 16.75 17.63 72,351 +0.23(+1.32%)
Apr 02, 2014 16.95 17.71 16.83 17.40 44,555 +0.47(+2.78%)
Apr 01, 2014 16.50 17.09 16.00 16.93 101,924 +0.48(+2.92%)
Mar 31, 2014 15.91 16.99 15.01 16.45 673,702 +0.64(+4.05%)
Mar 28, 2014 15.86 17.31 15.54 15.81 345,392 +0.05(+0.32%)
Mar 27, 2014 17.49 17.49 14.55 15.76 144,233 -0.67(-4.08%)
Mar 26, 2014 16.80 16.80 15.70 16.43 104,158 -0.30(-1.79%)
Mar 25, 2014 18.00 18.57 16.46 16.73 87,619 -1.23(-6.85%)
Mar 24, 2014 18.89 19.50 16.41 17.96 80,536 -0.63(-3.39%)
Mar 21, 2014 19.66 19.66 18.21 18.59 82,904 -0.91(-4.67%)
Mar 20, 2014 19.60 19.99 19.29 19.50 33,656 +0.08(+0.41%)
Mar 19, 2014 19.11 20.04 19.11 19.42 74,928 +0.44(+2.32%)
Mar 18, 2014 18.20 19.04 17.96 18.98 56,010 +0.82(+4.52%)
Mar 17, 2014 18.65 18.74 17.70 18.16 34,440 -0.35(-1.89%)
Mar 14, 2014 20.00 20.00 17.51 18.51 89,464 -1.24(-6.28%)
Mar 13, 2014 19.90 20.18 19.30 19.75 87,284 +0.05(+0.25%)
Mar 12, 2014 19.25 20.50 19.12 19.70 77,296 +0.41(+2.13%)
Mar 11, 2014 19.40 19.56 18.76 19.29 84,741 +0.07(+0.36%)
Mar 10, 2014 19.27 19.99 18.57 19.22 170,854 -0.04(-0.21%)
Mar 07, 2014 19.90 19.90 18.31 19.26 66,727 -0.08(-0.41%)
Mar 06, 2014 19.49 20.85 19.00 19.34 175,922 +0.13(+0.68%)
Mar 05, 2014 18.36 19.85 18.26 19.21 221,518 +1.17(+6.49%)
Mar 04, 2014 17.70 18.80 17.70 18.04 54,704 +0.43(+2.44%)
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.