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, 2019 11.24 11.38 10.87 11.03 478,000 -0.38(-3.33%)
May 30, 2019 11.88 12.06 11.28 11.41 424,603 -0.50(-4.20%)
May 29, 2019 12.30 12.38 11.76 11.91 412,983 -0.56(-4.49%)
May 28, 2019 12.85 12.99 12.44 12.47 1,092,875 -0.27(-2.12%)
May 24, 2019 12.71 12.94 12.50 12.74 570,100 +0.22(+1.76%)
May 23, 2019 12.69 12.96 12.44 12.52 740,632 -0.41(-3.17%)
May 22, 2019 13.05 13.33 12.70 12.93 344,991 -0.20(-1.52%)
May 21, 2019 12.56 13.18 12.55 13.13 389,905 +0.63(+5.04%)
May 20, 2019 12.42 12.89 12.26 12.50 526,579 -0.02(-0.16%)
May 17, 2019 13.05 13.33 12.45 12.52 493,100 -0.74(-5.58%)
May 16, 2019 12.79 13.40 12.75 13.26 703,127 +0.67(+5.32%)
May 15, 2019 12.09 12.63 12.05 12.59 434,587 +0.37(+3.03%)
May 14, 2019 12.22 12.48 12.04 12.22 647,472 +0.11(+0.91%)
May 13, 2019 12.52 12.78 11.94 12.11 841,267 -0.45(-3.58%)
May 10, 2019 11.43 12.97 11.21 12.56 1,286,600 +1.01(+8.74%)
May 09, 2019 10.87 11.68 10.45 11.55 2,490,729 +1.87(+19.32%)
May 08, 2019 10.10 10.39 9.650 9.680 911,893 -0.56(-5.47%)
May 07, 2019 10.79 11.02 10.15 10.24 394,792 -0.65(-5.97%)
May 06, 2019 10.54 11.12 10.42 10.89 434,170 +0.12(+1.11%)
May 03, 2019 10.74 11.03 10.62 10.77 467,200 +0.10(+0.94%)
May 02, 2019 10.34 10.69 10.18 10.67 396,807 +0.27(+2.60%)
May 01, 2019 10.56 10.69 10.37 10.40 360,097 -0.20(-1.89%)
Apr 30, 2019 11.12 11.25 10.56 10.60 495,782 -0.55(-4.93%)
Apr 29, 2019 11.07 11.39 11.07 11.15 321,900 +0.12(+1.09%)
Apr 26, 2019 10.79 11.12 10.78 11.03 330,500 +0.25(+2.32%)
Apr 25, 2019 10.95 11.03 10.69 10.78 310,767 -0.17(-1.55%)
Apr 24, 2019 10.76 11.06 10.39 10.95 456,677 +0.21(+1.96%)
Apr 23, 2019 10.23 10.86 10.12 10.74 575,215 +0.51(+4.99%)
Apr 22, 2019 10.21 10.37 10.05 10.23 329,360 +0.01(+0.10%)
Apr 18, 2019 10.26 10.42 10.07 10.22 502,800 -0.03(-0.29%)
Apr 17, 2019 10.66 10.71 10.11 10.25 765,574 -0.31(-2.94%)
Apr 16, 2019 10.73 10.84 10.50 10.56 568,254 -0.07(-0.66%)
Apr 15, 2019 10.47 10.77 10.37 10.63 530,045 +0.12(+1.14%)
Apr 12, 2019 11.02 11.08 10.37 10.51 826,400 -0.49(-4.45%)
Apr 11, 2019 11.00 11.25 10.61 11.00 1,213,228 +0.00(+0.00%)
Apr 10, 2019 12.43 12.50 9.900 11.00 4,169,948 -1.42(-11.43%)
Apr 09, 2019 12.59 12.98 12.36 12.42 436,472 -0.21(-1.66%)
Apr 08, 2019 12.68 12.79 12.41 12.63 282,398 -0.08(-0.63%)
Apr 05, 2019 12.56 12.83 12.56 12.71 211,100 +0.20(+1.60%)
Apr 04, 2019 12.69 12.90 12.41 12.51 311,085 -0.19(-1.50%)
Apr 03, 2019 12.48 12.98 12.48 12.70 394,283 +0.35(+2.83%)
Apr 02, 2019 12.38 12.47 12.06 12.35 323,310 -0.07(-0.56%)
Apr 01, 2019 12.59 12.71 12.30 12.42 304,962 -0.06(-0.48%)
Mar 29, 2019 12.09 12.54 12.04 12.48 638,500 +0.48(+4.00%)
Mar 28, 2019 12.01 12.23 11.70 12.00 456,496 +0.07(+0.59%)
Mar 27, 2019 12.00 12.14 11.56 11.93 674,299 -0.12(-1.00%)
Mar 26, 2019 11.74 12.09 11.60 12.05 612,234 +0.51(+4.42%)
Mar 25, 2019 12.44 12.49 11.49 11.54 676,168 -0.96(-7.68%)
Mar 22, 2019 12.39 12.93 12.30 12.50 831,700 -0.04(-0.32%)
Mar 21, 2019 11.86 12.59 11.86 12.54 577,776 +0.55(+4.59%)
Mar 20, 2019 12.13 12.35 11.85 11.99 490,189 -0.16(-1.32%)
Mar 19, 2019 11.98 12.36 11.81 12.15 762,833 +0.22(+1.84%)
Mar 18, 2019 11.98 12.22 11.59 11.93 1,101,455 -0.08(-0.67%)
Mar 15, 2019 12.18 12.43 11.95 12.01 1,501,700 -0.12(-0.99%)
Mar 14, 2019 12.56 12.61 12.13 12.13 487,787 -0.11(-0.90%)
Mar 13, 2019 12.65 12.67 12.19 12.24 546,534 -0.30(-2.39%)
Mar 12, 2019 13.02 13.04 12.21 12.54 1,098,415 -0.41(-3.17%)
Mar 11, 2019 13.15 13.16 12.72 12.95 594,036 -0.13(-0.99%)
Mar 08, 2019 12.88 13.22 12.60 13.08 352,300 +0.10(+0.77%)
Mar 07, 2019 13.00 13.17 12.52 12.98 406,209 -0.05(-0.38%)
Mar 06, 2019 13.76 13.84 12.91 13.03 684,734 -0.73(-5.31%)
Mar 05, 2019 13.99 14.34 13.69 13.76 672,518 -0.25(-1.78%)
Mar 04, 2019 14.81 15.29 13.74 14.01 911,128 -0.74(-5.02%)
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.