Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flex Pharma Inc (NQ: FLKS )

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 (%)
Aug 31, 2016 11.04 11.23 10.94 11.07 79,698 -0.03(-0.27%)
Aug 30, 2016 10.95 11.23 10.95 11.10 12,324 +0.08(+0.73%)
Aug 29, 2016 10.87 11.15 10.86 11.02 26,312 -0.03(-0.27%)
Aug 26, 2016 11.83 12.02 10.95 11.05 71,006 -0.95(-7.92%)
Aug 25, 2016 11.81 12.51 11.72 12.00 83,882 +0.07(+0.59%)
Aug 24, 2016 12.05 12.68 11.35 11.93 191,871 -0.12(-1.00%)
Aug 23, 2016 11.93 12.35 11.57 12.05 50,439 +0.21(+1.77%)
Aug 22, 2016 11.39 12.07 11.27 11.84 107,871 +0.40(+3.50%)
Aug 19, 2016 11.44 11.74 11.30 11.44 27,267 -0.01(-0.09%)
Aug 18, 2016 11.09 11.53 11.05 11.45 29,788 +0.41(+3.71%)
Aug 17, 2016 11.17 11.35 10.95 11.04 17,377 -0.15(-1.34%)
Aug 16, 2016 11.85 11.89 11.15 11.19 45,513 -0.58(-4.93%)
Aug 15, 2016 11.38 11.93 10.95 11.77 43,821 +0.52(+4.62%)
Aug 12, 2016 11.10 11.37 10.95 11.25 37,853 +0.18(+1.63%)
Aug 11, 2016 10.75 11.11 10.60 11.07 38,925 +0.35(+3.26%)
Aug 10, 2016 11.14 11.40 10.72 10.72 30,424 -0.46(-4.11%)
Aug 09, 2016 11.15 11.27 11.01 11.18 29,713 -0.08(-0.71%)
Aug 08, 2016 11.33 11.68 11.19 11.26 24,330 -0.30(-2.60%)
Aug 05, 2016 11.41 11.60 11.30 11.56 27,113 +0.18(+1.58%)
Aug 04, 2016 11.57 11.71 11.26 11.38 46,432 -0.12(-1.04%)
Aug 03, 2016 10.71 11.61 10.71 11.50 88,612 +0.72(+6.68%)
Aug 02, 2016 11.38 11.43 10.68 10.78 61,938 -0.51(-4.52%)
Aug 01, 2016 11.83 11.83 11.15 11.29 42,781 -0.56(-4.73%)
Jul 29, 2016 11.80 12.01 11.54 11.85 50,646 +0.12(+1.02%)
Jul 28, 2016 12.12 12.23 11.70 11.73 34,421 -0.37(-3.06%)
Jul 27, 2016 12.03 12.17 11.88 12.10 78,448 +0.11(+0.92%)
Jul 26, 2016 11.90 12.04 11.71 11.99 49,388 +0.10(+0.84%)
Jul 25, 2016 11.85 11.96 11.79 11.89 26,133 +0.01(+0.08%)
Jul 22, 2016 11.78 12.04 11.69 11.88 31,419 +0.00(+0.00%)
Jul 21, 2016 11.98 12.05 11.52 11.88 34,147 -0.04(-0.34%)
Jul 20, 2016 11.07 12.00 11.02 11.92 75,900 +0.91(+8.27%)
Jul 19, 2016 10.98 11.39 10.93 11.01 156,620 -0.12(-1.08%)
Jul 18, 2016 11.30 11.52 10.90 11.13 121,631 -0.05(-0.45%)
Jul 15, 2016 11.39 11.47 11.09 11.18 62,050 -0.21(-1.84%)
Jul 14, 2016 11.66 12.10 11.32 11.39 80,054 -0.20(-1.73%)
Jul 13, 2016 12.18 12.76 11.48 11.59 124,502 -0.40(-3.34%)
Jul 12, 2016 11.66 12.06 11.40 11.99 108,270 +0.51(+4.44%)
Jul 11, 2016 11.33 11.56 11.00 11.48 50,534 +0.21(+1.86%)
Jul 08, 2016 10.94 11.45 10.85 11.27 84,685 +0.42(+3.87%)
Jul 07, 2016 10.70 11.14 10.43 10.85 66,828 +0.52(+5.03%)
Jul 05, 2016 10.31 10.45 10.11 10.33 60,908 -0.14(-1.34%)
Jul 01, 2016 10.15 10.47 10.47 10.47 105,500 +0.26(+2.55%)
Jun 30, 2016 10.44 10.56 9.610 10.21 203,126 -0.29(-2.76%)
Jun 29, 2016 10.75 10.75 10.14 10.50 223,889 -0.45(-4.11%)
Jun 28, 2016 10.50 11.20 10.35 10.95 95,276 +0.55(+5.29%)
Jun 27, 2016 10.73 10.88 10.00 10.40 132,023 -0.40(-3.70%)
Jun 24, 2016 10.51 11.06 10.26 10.80 606,533 -0.50(-4.42%)
Jun 23, 2016 11.16 11.43 10.97 11.30 88,402 +0.33(+3.01%)
Jun 22, 2016 11.22 11.41 10.86 10.97 113,815 -0.24(-2.14%)
Jun 21, 2016 11.34 11.34 10.93 11.21 75,887 -0.01(-0.09%)
Jun 20, 2016 11.11 11.74 10.95 11.22 71,685 +0.22(+2.00%)
Jun 17, 2016 11.29 11.29 10.85 11.00 147,144 -0.25(-2.22%)
Jun 16, 2016 11.04 11.36 10.81 11.25 68,842 +0.03(+0.27%)
Jun 15, 2016 11.00 11.49 10.84 11.22 127,274 +0.25(+2.28%)
Jun 14, 2016 11.79 12.01 10.76 10.97 121,878 -0.80(-6.80%)
Jun 13, 2016 11.61 12.42 11.61 11.77 80,308 +0.03(+0.26%)
Jun 10, 2016 11.91 12.02 11.50 11.74 72,228 -0.18(-1.51%)
Jun 09, 2016 12.09 12.42 11.60 11.92 149,585 -0.29(-2.38%)
Jun 08, 2016 12.38 12.55 12.14 12.21 56,992 -0.15(-1.21%)
Jun 07, 2016 12.23 12.54 11.80 12.36 142,580 +0.13(+1.06%)
Jun 06, 2016 12.58 12.71 12.05 12.23 186,471 -0.43(-3.40%)
Jun 03, 2016 13.19 13.44 12.50 12.66 91,538 -0.46(-3.51%)
Jun 02, 2016 13.34 13.64 12.90 13.12 135,729 -0.04(-0.30%)
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.