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 (%)
Jun 30, 2016 14.92 15.19 14.50 14.96 400,379 +0.08(+0.57%)
Jun 29, 2016 15.53 15.81 14.52 14.88 519,876 -0.20(-1.33%)
Jun 28, 2016 13.86 15.57 13.79 15.08 455,313 +1.60(+11.87%)
Jun 27, 2016 13.82 13.96 13.20 13.48 464,056 -0.45(-3.23%)
Jun 24, 2016 14.30 14.84 13.84 13.93 1,049,290 -0.91(-6.13%)
Jun 23, 2016 14.08 14.95 13.99 14.84 479,585 +1.02(+7.38%)
Jun 22, 2016 13.57 14.35 13.49 13.82 318,688 +0.05(+0.36%)
Jun 21, 2016 14.10 14.18 13.40 13.77 294,562 -0.25(-1.78%)
Jun 20, 2016 13.65 14.35 13.28 14.02 349,569 +0.74(+5.57%)
Jun 17, 2016 14.00 14.05 13.25 13.28 300,394 -0.63(-4.53%)
Jun 16, 2016 13.53 13.99 13.10 13.91 287,334 +0.19(+1.38%)
Jun 15, 2016 13.84 14.00 13.64 13.72 189,818 -0.03(-0.22%)
Jun 14, 2016 13.86 14.13 13.13 13.75 682,861 -0.14(-1.01%)
Jun 13, 2016 14.10 14.35 13.75 13.89 359,628 +0.06(+0.43%)
Jun 10, 2016 14.01 14.20 13.80 13.83 490,667 -0.20(-1.43%)
Jun 09, 2016 14.08 14.39 14.02 14.03 538,157 -0.07(-0.50%)
Jun 08, 2016 14.51 14.92 13.89 14.10 3,588,488 -1.99(-12.37%)
Jun 07, 2016 16.61 16.77 16.08 16.09 210,825 -0.64(-3.83%)
Jun 06, 2016 16.07 17.15 15.85 16.73 341,557 +0.61(+3.78%)
Jun 03, 2016 16.99 16.99 15.80 16.12 377,291 -0.93(-5.45%)
Jun 02, 2016 16.93 17.24 16.48 17.05 413,320 +0.22(+1.31%)
Jun 01, 2016 17.01 17.31 16.04 16.83 576,781 -0.61(-3.50%)
May 31, 2016 15.66 17.87 15.39 17.44 827,856 +1.91(+12.30%)
May 27, 2016 16.86 15.53 15.53 15.53 1,046,600 -1.70(-9.87%)
May 26, 2016 12.66 17.35 12.66 17.23 2,335,206 +5.78(+50.48%)
May 25, 2016 11.61 12.30 11.41 11.45 358,300 -0.09(-0.78%)
May 24, 2016 10.75 11.68 10.60 11.54 166,218 +0.94(+8.87%)
May 23, 2016 10.49 10.98 10.24 10.60 105,494 +0.11(+1.05%)
May 20, 2016 9.790 10.70 9.600 10.49 128,614 +0.81(+8.37%)
May 19, 2016 10.23 10.64 9.450 9.680 147,298 -0.56(-5.47%)
May 18, 2016 9.930 10.91 9.910 10.24 177,267 +0.64(+6.67%)
May 17, 2016 9.650 10.03 9.470 9.600 159,058 -0.07(-0.72%)
May 16, 2016 8.830 9.780 8.765 9.670 247,973 +0.92(+10.51%)
May 13, 2016 9.270 9.270 8.160 8.750 226,790 +0.16(+1.86%)
May 12, 2016 9.470 9.660 8.520 8.590 278,120 -0.83(-8.81%)
May 11, 2016 10.08 10.12 9.380 9.420 120,432 -0.62(-6.18%)
May 10, 2016 10.29 10.29 9.670 10.04 74,585 -0.14(-1.38%)
May 09, 2016 9.820 10.35 9.730 10.18 72,492 +0.43(+4.41%)
May 06, 2016 9.990 10.30 9.640 9.750 129,621 -0.36(-3.56%)
May 05, 2016 10.05 10.74 9.734 10.11 142,515 -0.08(-0.79%)
May 04, 2016 11.27 11.35 10.03 10.19 170,566 -1.09(-9.66%)
May 03, 2016 10.83 11.39 10.40 11.28 234,669 +0.65(+6.11%)
May 02, 2016 10.42 10.76 10.01 10.63 136,356 +0.23(+2.21%)
Apr 29, 2016 10.82 10.92 10.18 10.40 113,054 -0.36(-3.35%)
Apr 28, 2016 10.60 11.19 10.27 10.76 88,621 +0.15(+1.41%)
Apr 27, 2016 12.11 12.19 10.54 10.61 316,345 -1.54(-12.67%)
Apr 26, 2016 12.60 12.67 11.83 12.15 121,703 -0.43(-3.42%)
Apr 25, 2016 12.82 12.82 12.48 12.58 126,305 -0.18(-1.41%)
Apr 22, 2016 13.14 13.24 12.68 12.76 109,969 -0.36(-2.74%)
Apr 21, 2016 12.40 13.64 12.30 13.12 161,660 +0.71(+5.72%)
Apr 20, 2016 12.60 12.86 12.37 12.41 106,939 -0.15(-1.19%)
Apr 19, 2016 13.36 13.36 12.50 12.56 145,330 -0.83(-6.20%)
Apr 18, 2016 12.80 13.48 12.64 13.39 192,076 +0.54(+4.20%)
Apr 15, 2016 12.56 12.97 12.49 12.85 127,739 +0.20(+1.58%)
Apr 14, 2016 12.35 12.75 12.12 12.65 93,484 +0.34(+2.76%)
Apr 13, 2016 11.99 12.40 11.87 12.31 210,477 +0.45(+3.79%)
Apr 12, 2016 11.78 12.03 11.49 11.86 201,943 +0.07(+0.59%)
Apr 11, 2016 11.87 12.20 11.63 11.79 276,456 +0.03(+0.26%)
Apr 08, 2016 12.45 12.45 11.51 11.76 147,197 -0.48(-3.92%)
Apr 07, 2016 12.19 12.78 11.73 12.24 375,560 -0.06(-0.49%)
Apr 06, 2016 11.01 12.90 11.01 12.30 398,345 +1.30(+11.82%)
Apr 05, 2016 10.98 11.55 10.51 11.00 384,818 +0.05(+0.46%)
Apr 04, 2016 9.650 11.21 9.580 10.95 582,246 +1.53(+16.24%)
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.