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 (%)
Nov 28, 2014 17.56 17.86 17.15 17.15 9,208 -0.51(-2.89%)
Nov 26, 2014 17.35 17.66 17.66 17.66 16,900 +0.51(+2.97%)
Nov 25, 2014 17.13 18.15 16.84 17.15 16,009 -0.13(-0.75%)
Nov 24, 2014 17.70 17.70 16.76 17.28 9,467 +0.60(+3.60%)
Nov 21, 2014 17.48 19.00 16.58 16.68 25,218 -0.50(-2.91%)
Nov 20, 2014 17.08 17.71 16.73 17.18 56,816 +0.04(+0.23%)
Nov 19, 2014 17.28 18.02 17.10 17.14 12,565 -0.12(-0.70%)
Nov 18, 2014 19.11 19.11 16.62 17.26 39,146 -0.73(-4.06%)
Nov 17, 2014 18.75 18.88 17.81 17.99 47,973 -0.79(-4.21%)
Nov 14, 2014 19.25 20.00 18.75 18.78 39,063 -0.22(-1.16%)
Nov 13, 2014 19.00 19.18 18.65 19.00 16,075 -0.12(-0.63%)
Nov 12, 2014 19.02 19.28 18.85 19.12 13,280 +0.01(+0.05%)
Nov 11, 2014 17.99 19.11 17.99 19.11 22,165 +0.24(+1.27%)
Nov 10, 2014 19.41 19.41 18.46 18.87 31,383 -0.07(-0.37%)
Nov 07, 2014 19.53 19.53 18.77 18.94 14,572 -0.09(-0.47%)
Nov 06, 2014 19.08 19.78 18.72 19.03 23,040 -0.37(-1.91%)
Nov 05, 2014 19.80 20.06 19.19 19.40 13,459 +0.13(+0.70%)
Nov 04, 2014 20.19 20.19 19.12 19.27 9,431 -0.34(-1.76%)
Nov 03, 2014 19.40 20.25 19.34 19.61 17,717 +0.02(+0.10%)
Oct 31, 2014 20.18 20.18 19.12 19.59 16,002 -0.31(-1.56%)
Oct 30, 2014 19.55 20.14 19.20 19.90 19,490 +0.28(+1.43%)
Oct 29, 2014 19.80 20.00 19.61 19.62 29,784 -0.28(-1.41%)
Oct 28, 2014 18.64 20.50 18.64 19.90 27,692 +1.18(+6.30%)
Oct 27, 2014 18.14 18.82 18.06 18.72 15,172 +0.11(+0.59%)
Oct 24, 2014 18.82 18.90 18.31 18.61 11,769 -0.10(-0.53%)
Oct 23, 2014 16.99 18.89 15.68 18.71 60,288 +1.77(+10.45%)
Oct 22, 2014 15.68 17.09 15.58 16.94 31,310 +0.65(+3.99%)
Oct 21, 2014 17.58 17.58 15.92 16.29 13,041 -0.23(-1.39%)
Oct 20, 2014 16.26 16.95 16.26 16.52 25,599 +0.22(+1.35%)
Oct 17, 2014 16.58 17.14 15.98 16.30 19,114 +0.13(+0.80%)
Oct 16, 2014 15.30 16.23 14.99 16.17 15,830 +0.51(+3.26%)
Oct 15, 2014 15.11 15.81 14.50 15.66 15,330 +0.37(+2.42%)
Oct 14, 2014 15.44 15.80 15.04 15.29 22,768 -0.12(-0.78%)
Oct 13, 2014 15.05 15.90 14.93 15.41 12,902 +0.48(+3.22%)
Oct 10, 2014 15.05 15.20 14.80 14.93 18,220 -0.17(-1.13%)
Oct 09, 2014 16.16 16.16 15.01 15.10 18,956 -1.53(-9.20%)
Oct 08, 2014 16.73 16.73 15.85 16.63 32,138 -0.02(-0.12%)
Oct 07, 2014 16.96 16.96 16.11 16.65 33,882 -0.48(-2.80%)
Oct 06, 2014 17.45 17.45 16.53 17.13 14,156 -0.13(-0.75%)
Oct 03, 2014 17.33 17.91 17.20 17.26 29,770 +0.14(+0.82%)
Oct 02, 2014 17.37 17.48 16.70 17.12 25,100 -0.40(-2.28%)
Oct 01, 2014 17.85 18.20 17.07 17.52 51,815 -0.74(-4.05%)
Sep 30, 2014 17.98 19.15 17.80 18.26 65,947 +0.32(+1.78%)
Sep 29, 2014 17.21 18.00 17.05 17.94 27,063 +0.60(+3.46%)
Sep 26, 2014 17.85 17.85 17.23 17.34 21,930 -0.27(-1.53%)
Sep 25, 2014 16.81 17.79 16.57 17.61 53,000 +0.93(+5.58%)
Sep 24, 2014 16.72 17.01 16.37 16.68 35,840 +0.07(+0.42%)
Sep 23, 2014 17.19 17.40 16.50 16.61 27,419 -0.75(-4.32%)
Sep 22, 2014 17.68 17.68 17.01 17.36 34,821 -0.53(-2.96%)
Sep 19, 2014 18.50 18.58 17.37 17.89 38,690 -0.59(-3.19%)
Sep 18, 2014 15.93 18.59 15.40 18.48 101,273 -0.90(-4.64%)
Sep 17, 2014 19.50 20.11 19.23 19.38 52,631 -0.23(-1.17%)
Sep 16, 2014 18.77 19.78 18.61 19.61 27,967 +0.86(+4.59%)
Sep 15, 2014 20.13 20.65 18.56 18.75 38,172 -1.24(-6.20%)
Sep 12, 2014 19.26 21.23 19.26 19.99 35,222 +0.75(+3.90%)
Sep 11, 2014 20.02 20.34 19.09 19.24 58,038 -1.11(-5.45%)
Sep 10, 2014 17.38 20.92 17.10 20.35 181,777 +3.08(+17.83%)
Sep 09, 2014 16.81 17.63 14.99 17.27 95,774 +0.48(+2.86%)
Sep 08, 2014 14.09 17.00 14.09 16.79 153,523 +2.73(+19.42%)
Sep 05, 2014 14.07 14.94 14.03 14.06 35,380 +0.04(+0.29%)
Sep 04, 2014 13.90 15.09 13.84 14.02 77,279 +1.20(+9.36%)
Sep 03, 2014 13.25 13.35 12.41 12.82 15,770 -0.33(-2.51%)
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.