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 30, 2018 15.55 16.34 15.28 16.31 314,800 +0.84(+5.43%)
Nov 29, 2018 15.66 15.83 14.96 15.47 458,061 -0.28(-1.78%)
Nov 28, 2018 15.76 16.04 15.37 15.75 461,332 +0.10(+0.64%)
Nov 27, 2018 15.93 15.93 15.38 15.65 441,312 -0.36(-2.25%)
Nov 26, 2018 15.88 16.23 15.75 16.01 594,596 +0.17(+1.07%)
Nov 23, 2018 15.88 16.30 15.70 15.84 261,400 -0.15(-0.94%)
Nov 21, 2018 15.99 15.99 15.99 0 +0.25(+1.59%)
Nov 20, 2018 15.72 16.01 15.19 15.74 674,160 -0.23(-1.44%)
Nov 19, 2018 16.62 16.79 15.86 15.97 528,364 -0.89(-5.28%)
Nov 16, 2018 17.21 17.24 16.07 16.86 871,800 -0.52(-2.99%)
Nov 15, 2018 16.24 17.73 16.16 17.38 661,733 +1.17(+7.22%)
Nov 14, 2018 16.62 16.85 15.76 16.21 674,099 -0.20(-1.22%)
Nov 13, 2018 16.62 17.68 16.16 16.41 876,801 +0.19(+1.17%)
Nov 12, 2018 16.85 16.89 15.70 16.22 777,833 -0.74(-4.36%)
Nov 09, 2018 16.65 17.58 16.41 16.96 923,500 -0.03(-0.18%)
Nov 08, 2018 14.40 18.00 14.40 16.99 1,491,295 +2.72(+19.06%)
Nov 07, 2018 14.21 14.31 13.65 14.27 1,029,278 +0.22(+1.57%)
Nov 06, 2018 14.64 14.73 13.90 14.05 593,161 -0.57(-3.90%)
Nov 05, 2018 15.25 15.65 14.43 14.62 503,187 -0.28(-1.88%)
Nov 02, 2018 14.81 15.34 14.65 14.90 571,700 +0.11(+0.74%)
Nov 01, 2018 13.65 14.93 13.36 14.79 1,916,306 +1.25(+9.23%)
Oct 31, 2018 14.47 14.71 13.51 13.54 1,086,897 -0.78(-5.45%)
Oct 30, 2018 14.29 14.61 13.83 14.32 505,163 -0.04(-0.28%)
Oct 29, 2018 15.33 15.59 14.22 14.36 669,217 -0.73(-4.84%)
Oct 26, 2018 15.18 15.42 14.76 15.09 508,900 -0.34(-2.20%)
Oct 25, 2018 15.82 16.07 15.36 15.43 805,445 -0.25(-1.59%)
Oct 24, 2018 16.61 16.83 15.68 15.68 796,722 -0.99(-5.94%)
Oct 23, 2018 16.98 17.18 16.21 16.67 1,030,483 -0.55(-3.19%)
Oct 22, 2018 18.83 18.93 15.60 17.22 2,078,490 -1.72(-9.08%)
Oct 19, 2018 18.73 19.36 18.44 18.94 807,100 +0.31(+1.66%)
Oct 18, 2018 18.44 19.01 18.17 18.63 913,136 +0.09(+0.49%)
Oct 17, 2018 19.55 19.55 17.88 18.54 782,852 -1.06(-5.41%)
Oct 16, 2018 18.64 19.82 18.48 19.60 691,103 +1.15(+6.23%)
Oct 15, 2018 18.38 18.62 17.98 18.45 309,040 +0.07(+0.38%)
Oct 12, 2018 18.94 18.94 17.70 18.38 810,600 -0.19(-1.02%)
Oct 11, 2018 18.37 18.82 17.97 18.57 555,297 +0.10(+0.54%)
Oct 10, 2018 18.68 19.02 18.12 18.47 604,534 -0.31(-1.65%)
Oct 09, 2018 18.50 19.19 18.40 18.78 458,570 +0.18(+0.97%)
Oct 08, 2018 18.12 18.94 17.95 18.60 522,641 +0.00(+0.00%)
Oct 05, 2018 18.36 18.82 18.28 18.60 767,300 +0.36(+1.97%)
Oct 04, 2018 18.71 18.71 17.75 18.24 541,624 -0.57(-3.03%)
Oct 03, 2018 18.08 19.02 18.01 18.81 671,628 +0.72(+3.98%)
Oct 02, 2018 18.22 18.28 17.73 18.09 510,097 -0.05(-0.28%)
Oct 01, 2018 18.93 18.93 18.11 18.14 462,360 -0.57(-3.05%)
Sep 28, 2018 19.00 19.05 18.19 18.71 650,900 -0.35(-1.84%)
Sep 27, 2018 18.00 19.21 17.88 19.06 920,781 +0.99(+5.48%)
Sep 26, 2018 18.02 18.13 17.26 18.07 1,096,063 +0.08(+0.44%)
Sep 25, 2018 18.22 18.45 17.80 17.99 671,480 -0.21(-1.15%)
Sep 24, 2018 18.27 18.55 18.15 18.20 722,741 -0.23(-1.25%)
Sep 21, 2018 18.87 19.04 18.35 18.43 1,182,600 -0.44(-2.33%)
Sep 20, 2018 19.76 19.78 18.75 18.87 658,946 -0.75(-3.82%)
Sep 19, 2018 19.80 19.99 19.36 19.62 384,818 -0.18(-0.91%)
Sep 18, 2018 19.80 20.04 19.62 19.80 469,852 +0.07(+0.35%)
Sep 17, 2018 20.53 20.61 19.57 19.73 502,813 -0.99(-4.78%)
Sep 14, 2018 21.24 21.27 20.61 20.72 468,500 -0.53(-2.49%)
Sep 13, 2018 21.76 21.77 21.13 21.25 344,173 -0.39(-1.80%)
Sep 12, 2018 22.05 22.12 21.39 21.64 233,192 -0.45(-2.04%)
Sep 11, 2018 21.68 22.32 21.25 22.09 252,567 +0.38(+1.75%)
Sep 10, 2018 21.93 21.98 21.25 21.71 223,700 -0.19(-0.87%)
Sep 07, 2018 22.39 22.73 21.85 21.90 906,200 -0.54(-2.41%)
Sep 06, 2018 22.91 23.02 22.40 22.44 529,899 -0.46(-2.01%)
Sep 05, 2018 22.68 23.10 22.34 22.90 374,614 +0.23(+1.01%)
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.