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 (%)
Dec 31, 2020 11.54 11.54 11.54 356,241 -0.38(-3.19%)
Dec 30, 2020 11.40 12.02 11.35 11.92 356,241 +0.52(+4.56%)
Dec 29, 2020 12.25 12.34 11.29 11.40 465,650 -0.86(-7.01%)
Dec 28, 2020 12.42 12.79 12.21 12.26 462,587 +0.01(+0.08%)
Dec 24, 2020 12.51 12.51 12.16 12.25 127,100 -0.13(-1.05%)
Dec 23, 2020 12.16 12.50 12.01 12.38 737,428 +0.37(+3.08%)
Dec 22, 2020 11.49 12.30 11.38 12.01 612,663 +0.52(+4.53%)
Dec 21, 2020 11.11 11.63 10.88 11.49 457,827 +0.15(+1.32%)
Dec 18, 2020 11.10 11.44 10.96 11.34 1,234,100 +0.31(+2.81%)
Dec 17, 2020 10.96 11.17 10.83 11.03 466,105 +0.03(+0.27%)
Dec 16, 2020 11.25 11.33 10.83 11.00 481,973 -0.21(-1.87%)
Dec 15, 2020 11.49 11.49 10.87 11.21 453,578 -0.16(-1.41%)
Dec 14, 2020 11.35 11.95 11.17 11.37 613,030 +0.26(+2.34%)
Dec 11, 2020 11.08 11.38 10.80 11.11 277,400 -0.12(-1.07%)
Dec 10, 2020 11.21 11.57 11.07 11.23 432,766 +0.02(+0.18%)
Dec 09, 2020 11.51 11.63 10.95 11.21 408,561 -0.16(-1.41%)
Dec 08, 2020 10.88 11.45 10.79 11.37 435,492 +0.54(+4.99%)
Dec 07, 2020 11.55 11.57 10.79 10.83 504,188 -0.63(-5.50%)
Dec 04, 2020 11.36 11.56 11.23 11.46 192,300 +0.14(+1.24%)
Dec 03, 2020 11.27 11.45 11.14 11.32 385,378 -0.04(-0.31%)
Dec 02, 2020 11.28 11.62 11.13 11.36 507,417 -0.00(-0.04%)
Dec 01, 2020 10.96 11.53 10.77 11.36 614,664 +0.65(+6.07%)
Nov 30, 2020 10.87 10.96 10.50 10.71 536,892 -0.11(-1.02%)
Nov 27, 2020 10.89 11.04 10.68 10.82 311,900 -0.02(-0.18%)
Nov 25, 2020 11.07 11.19 10.72 10.84 390,200 -0.23(-2.08%)
Nov 24, 2020 11.10 11.44 10.80 11.07 587,752 +0.08(+0.73%)
Nov 23, 2020 11.42 11.48 10.95 10.99 387,428 -0.37(-3.26%)
Nov 20, 2020 10.97 11.47 10.70 11.36 635,100 +0.27(+2.43%)
Nov 19, 2020 10.95 11.30 10.92 11.09 251,859 +0.09(+0.82%)
Nov 18, 2020 11.55 11.71 10.98 11.00 421,958 -0.54(-4.68%)
Nov 17, 2020 11.37 11.55 11.13 11.54 400,647 +0.02(+0.17%)
Nov 16, 2020 11.65 11.77 11.28 11.52 351,035 +0.14(+1.23%)
Nov 13, 2020 11.70 11.70 11.22 11.38 401,900 -0.18(-1.56%)
Nov 12, 2020 11.77 11.95 11.44 11.56 449,668 -0.40(-3.34%)
Nov 11, 2020 12.67 12.82 11.86 11.96 375,171 -0.58(-4.63%)
Nov 10, 2020 12.39 12.67 12.27 12.54 652,213 -0.01(-0.08%)
Nov 09, 2020 11.50 13.08 11.46 12.55 1,180,939 +1.65(+15.14%)
Nov 06, 2020 11.71 11.71 10.47 10.90 1,121,300 -0.84(-7.16%)
Nov 05, 2020 12.97 12.97 11.70 11.74 616,851 -1.23(-9.48%)
Nov 04, 2020 12.00 13.06 12.00 12.97 710,638 +0.97(+8.08%)
Nov 03, 2020 12.29 12.45 11.92 12.00 571,355 -0.02(-0.17%)
Nov 02, 2020 12.00 12.11 11.88 12.02 317,858 +0.03(+0.25%)
Oct 30, 2020 11.92 12.14 11.54 11.99 456,500 +0.05(+0.42%)
Oct 29, 2020 11.99 12.24 11.58 11.94 421,154 +0.01(+0.08%)
Oct 28, 2020 11.96 12.11 11.64 11.93 438,279 -0.51(-4.10%)
Oct 27, 2020 12.30 12.54 11.80 12.44 263,360 +0.15(+1.22%)
Oct 26, 2020 12.05 12.35 11.67 12.29 246,231 +0.11(+0.90%)
Oct 23, 2020 12.20 12.20 11.80 12.18 241,000 +0.03(+0.25%)
Oct 22, 2020 11.89 12.24 11.87 12.15 254,466 +0.36(+3.05%)
Oct 21, 2020 12.12 12.40 11.67 11.79 429,540 -0.40(-3.28%)
Oct 20, 2020 13.21 13.26 12.15 12.19 386,962 -0.89(-6.80%)
Oct 19, 2020 13.50 13.57 13.00 13.08 244,971 -0.34(-2.53%)
Oct 16, 2020 13.50 13.61 13.09 13.42 446,600 -0.01(-0.07%)
Oct 15, 2020 12.85 13.50 12.72 13.43 637,409 +0.58(+4.51%)
Oct 14, 2020 12.83 13.51 12.55 12.85 814,936 -0.21(-1.61%)
Oct 13, 2020 12.75 13.55 12.11 13.06 1,754,298 +1.59(+13.86%)
Oct 12, 2020 11.34 11.58 11.16 11.47 310,779 +0.11(+0.97%)
Oct 09, 2020 11.38 11.51 11.16 11.36 304,700 +0.11(+0.98%)
Oct 08, 2020 10.93 11.34 10.87 11.25 355,598 +0.47(+4.36%)
Oct 07, 2020 10.27 10.91 10.21 10.78 475,847 +0.58(+5.69%)
Oct 06, 2020 10.45 10.65 10.05 10.20 668,127 -0.15(-1.45%)
Oct 05, 2020 10.33 10.66 10.14 10.35 384,432 +0.22(+2.17%)
Oct 02, 2020 10.20 10.52 10.08 10.13 477,800 -0.32(-3.06%)
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.