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 29, 2015 19.55 19.99 17.97 19.91 42,238 +0.41(+2.10%)
May 28, 2015 19.88 20.00 19.35 19.50 49,835 -0.37(-1.86%)
May 27, 2015 19.99 19.99 19.16 19.87 68,672 -0.13(-0.65%)
May 26, 2015 19.15 20.03 18.91 20.00 58,160 +0.82(+4.28%)
May 22, 2015 19.40 19.18 19.18 19.18 48,900 -0.06(-0.31%)
May 21, 2015 19.57 19.75 18.78 19.24 32,255 -0.43(-2.19%)
May 20, 2015 19.13 19.91 18.71 19.67 44,345 +0.72(+3.80%)
May 19, 2015 19.11 19.43 18.85 18.95 30,970 -0.23(-1.20%)
May 18, 2015 18.43 19.24 18.00 19.18 37,387 +0.73(+3.96%)
May 15, 2015 18.65 18.65 17.90 18.45 37,256 -0.20(-1.07%)
May 14, 2015 17.85 19.28 17.80 18.65 386,819 +0.84(+4.72%)
May 13, 2015 18.58 19.14 17.57 17.81 125,654 -0.74(-3.99%)
May 12, 2015 18.43 18.81 18.06 18.55 60,054 -0.04(-0.22%)
May 11, 2015 18.86 19.01 18.22 18.59 49,857 -0.31(-1.64%)
May 08, 2015 20.26 20.26 18.66 18.90 95,145 -1.19(-5.92%)
May 07, 2015 19.93 20.16 19.05 20.09 121,803 +0.10(+0.50%)
May 06, 2015 18.70 20.28 18.16 19.99 175,308 +1.47(+7.94%)
May 05, 2015 18.10 18.62 17.81 18.52 136,178 +0.52(+2.89%)
May 04, 2015 16.72 18.20 16.71 18.00 111,738 +1.39(+8.37%)
May 01, 2015 16.11 16.66 15.89 16.61 56,892 +0.59(+3.68%)
Apr 30, 2015 16.66 16.66 15.74 16.02 48,058 -0.80(-4.76%)
Apr 29, 2015 16.63 17.63 16.58 16.82 70,795 -0.05(-0.30%)
Apr 28, 2015 17.20 17.20 15.50 16.87 110,912 +0.07(+0.42%)
Apr 27, 2015 18.91 18.91 16.54 16.80 196,000 -1.72(-9.29%)
Apr 24, 2015 18.63 18.91 18.51 18.52 25,523 -0.03(-0.16%)
Apr 23, 2015 18.81 18.81 17.81 18.55 61,484 -0.22(-1.17%)
Apr 22, 2015 19.87 19.96 18.66 18.77 69,339 -0.78(-3.99%)
Apr 21, 2015 19.22 19.79 18.85 19.55 58,421 +0.54(+2.84%)
Apr 20, 2015 19.30 19.84 18.76 19.01 85,961 -0.22(-1.14%)
Apr 17, 2015 20.73 20.94 19.02 19.23 129,658 -1.71(-8.17%)
Apr 16, 2015 20.34 21.15 20.34 20.94 78,400 +0.52(+2.55%)
Apr 15, 2015 21.95 21.99 20.42 20.42 127,276 -0.98(-4.58%)
Apr 14, 2015 22.30 22.30 21.25 21.40 98,292 -0.80(-3.60%)
Apr 13, 2015 23.00 23.00 22.14 22.20 47,720 -0.83(-3.60%)
Apr 10, 2015 23.12 23.20 22.92 23.03 32,499 -0.04(-0.17%)
Apr 09, 2015 22.97 23.10 22.11 23.07 67,233 +0.10(+0.44%)
Apr 08, 2015 23.08 23.18 22.78 22.97 65,485 -0.02(-0.09%)
Apr 07, 2015 22.79 23.10 22.70 22.99 177,319 +0.07(+0.31%)
Apr 06, 2015 22.86 23.70 22.51 22.92 107,464 -0.14(-0.61%)
Apr 02, 2015 22.80 23.06 23.06 23.06 91,100 +0.42(+1.86%)
Apr 01, 2015 22.54 23.09 21.90 22.64 85,130 +0.12(+0.53%)
Mar 31, 2015 23.61 23.86 22.22 22.52 95,234 -0.75(-3.22%)
Mar 30, 2015 22.57 23.63 22.11 23.27 86,453 +0.89(+3.98%)
Mar 27, 2015 23.01 23.76 22.17 22.38 73,459 -0.41(-1.80%)
Mar 26, 2015 22.70 23.50 21.89 22.79 86,060 -0.05(-0.22%)
Mar 25, 2015 24.80 24.86 22.57 22.84 130,041 -1.91(-7.72%)
Mar 24, 2015 26.53 26.55 24.55 24.75 98,572 -1.76(-6.64%)
Mar 23, 2015 28.00 29.00 25.30 26.51 125,425 -1.81(-6.39%)
Mar 20, 2015 30.37 30.37 27.65 28.32 256,724 -0.74(-2.55%)
Mar 19, 2015 27.00 29.27 27.00 29.06 80,914 +2.36(+8.84%)
Mar 18, 2015 26.82 26.89 25.80 26.70 123,926 -0.11(-0.41%)
Mar 17, 2015 26.11 26.97 25.30 26.81 151,827 +0.67(+2.56%)
Mar 16, 2015 25.86 26.39 24.63 26.14 100,501 +0.28(+1.08%)
Mar 13, 2015 24.73 26.40 24.50 25.86 36,891 +1.32(+5.38%)
Mar 12, 2015 25.42 25.42 23.98 24.54 92,550 -0.67(-2.66%)
Mar 11, 2015 25.40 25.93 24.50 25.21 54,123 +0.02(+0.08%)
Mar 10, 2015 24.29 25.97 24.02 25.19 53,172 +0.49(+1.98%)
Mar 09, 2015 24.07 24.85 23.84 24.70 35,434 +0.59(+2.45%)
Mar 06, 2015 25.18 25.18 24.03 24.11 31,608 -1.16(-4.59%)
Mar 05, 2015 25.28 26.43 24.51 25.27 44,990 -0.11(-0.43%)
Mar 04, 2015 23.15 25.50 23.15 25.38 50,053 +2.23(+9.63%)
Mar 03, 2015 22.68 23.17 22.39 23.15 40,123 +0.43(+1.89%)
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.