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 (%)
Jul 31, 2018 23.13 23.94 23.02 23.86 422,176 +0.72(+3.11%)
Jul 30, 2018 23.96 24.15 22.95 23.14 771,182 -0.87(-3.62%)
Jul 27, 2018 25.56 25.56 22.88 24.01 759,500 -1.42(-5.58%)
Jul 26, 2018 25.42 25.82 25.21 25.43 407,403 -0.07(-0.27%)
Jul 25, 2018 27.19 27.64 25.39 25.50 672,605 -1.62(-5.97%)
Jul 24, 2018 27.50 27.67 26.86 27.12 232,088 -0.10(-0.37%)
Jul 23, 2018 26.95 27.29 26.50 27.22 165,678 +0.15(+0.55%)
Jul 20, 2018 27.36 27.45 26.96 27.07 194,802 -0.13(-0.48%)
Jul 19, 2018 27.03 27.53 26.77 27.20 263,355 +0.18(+0.67%)
Jul 18, 2018 27.47 27.84 26.96 27.02 248,259 -0.43(-1.57%)
Jul 17, 2018 26.90 27.80 26.90 27.45 213,238 +0.48(+1.78%)
Jul 16, 2018 26.99 27.18 26.40 26.97 305,120 -0.02(-0.07%)
Jul 13, 2018 27.58 27.73 26.95 26.99 276,821 -0.51(-1.85%)
Jul 12, 2018 27.35 27.64 26.80 27.50 338,837 +0.28(+1.03%)
Jul 11, 2018 26.58 27.46 26.58 27.22 372,697 +0.42(+1.57%)
Jul 10, 2018 26.54 26.94 25.95 26.80 362,832 +0.34(+1.28%)
Jul 09, 2018 26.32 26.53 25.45 26.46 456,927 +0.33(+1.26%)
Jul 06, 2018 25.88 26.16 25.70 26.13 328,029 +0.36(+1.40%)
Jul 05, 2018 25.60 25.82 25.17 25.77 244,048 +0.32(+1.26%)
Jul 03, 2018 25.45 25.45 25.45 0 +0.53(+2.13%)
Jul 02, 2018 25.57 25.61 24.53 24.92 678,400 -0.93(-3.60%)
Jun 29, 2018 25.32 25.98 25.05 25.85 418,650 +0.63(+2.50%)
Jun 28, 2018 25.32 25.66 24.60 25.22 457,195 +0.30(+1.20%)
Jun 27, 2018 26.65 26.74 24.90 24.92 610,303 -1.65(-6.21%)
Jun 26, 2018 26.56 26.70 25.81 26.57 322,043 -0.03(-0.11%)
Jun 25, 2018 27.44 27.53 26.48 26.60 498,423 -0.98(-3.55%)
Jun 22, 2018 27.00 27.62 26.64 27.58 680,580 +0.48(+1.77%)
Jun 21, 2018 28.07 28.07 27.07 27.10 335,650 -1.04(-3.70%)
Jun 20, 2018 28.70 28.75 27.88 28.14 790,127 +0.73(+2.66%)
Jun 19, 2018 27.49 26.51 27.41 376,244 +0.65(+2.43%)
Jun 18, 2018 26.37 26.81 26.27 26.76 211,294 +0.27(+1.02%)
Jun 15, 2018 26.78 26.30 26.49 1,022,060 -0.29(-1.08%)
Jun 14, 2018 27.38 27.40 26.55 26.78 406,647 -0.40(-1.47%)
Jun 13, 2018 27.27 27.52 26.91 27.18 397,482 +0.05(+0.18%)
Jun 12, 2018 27.26 27.54 26.99 27.13 362,950 -0.07(-0.26%)
Jun 11, 2018 26.67 27.24 26.25 27.20 321,700 +0.65(+2.45%)
Jun 08, 2018 26.42 26.84 26.15 26.55 298,669 +0.05(+0.19%)
Jun 07, 2018 27.24 27.25 26.50 26.50 308,527 -0.65(-2.39%)
Jun 06, 2018 27.27 27.33 26.92 27.15 209,032 +0.00(+0.00%)
Jun 05, 2018 26.79 27.40 26.50 27.15 426,743 +0.33(+1.23%)
Jun 04, 2018 27.05 27.20 25.95 26.82 403,389 -0.19(-0.70%)
Jun 01, 2018 27.23 27.50 26.87 27.01 363,992 -0.10(-0.37%)
May 31, 2018 26.65 27.45 26.65 27.11 425,261 +0.46(+1.73%)
May 30, 2018 26.21 26.99 25.77 26.65 559,841 +0.48(+1.83%)
May 29, 2018 26.03 26.20 25.57 26.17 451,173 +0.10(+0.38%)
May 25, 2018 26.07 26.07 26.07 0 +0.16(+0.62%)
May 24, 2018 26.67 27.00 25.74 25.91 417,283 -0.79(-2.96%)
May 23, 2018 27.42 27.62 26.56 26.70 444,224 -0.83(-3.01%)
May 22, 2018 27.59 27.97 27.36 27.53 539,823 +0.04(+0.15%)
May 21, 2018 28.00 28.00 27.28 27.49 510,805 -0.27(-0.97%)
May 18, 2018 26.64 27.86 26.50 27.76 718,130 +1.12(+4.20%)
May 17, 2018 26.56 26.86 25.95 26.64 672,590 +0.11(+0.41%)
May 16, 2018 25.70 26.66 25.38 26.53 374,747 +0.80(+3.11%)
May 15, 2018 26.33 26.33 25.30 25.73 389,417 -0.76(-2.87%)
May 14, 2018 25.85 26.75 25.77 26.49 522,463 +0.71(+2.75%)
May 11, 2018 24.90 25.84 24.73 25.78 752,573 +0.78(+3.12%)
May 10, 2018 25.43 25.63 24.76 25.00 583,741 -0.43(-1.69%)
May 09, 2018 25.49 25.80 24.17 25.43 1,306,032 -0.31(-1.20%)
May 08, 2018 25.92 26.60 25.61 25.74 632,181 -0.22(-0.85%)
May 07, 2018 26.08 26.57 25.64 25.96 459,229 -0.03(-0.12%)
May 04, 2018 26.00 26.78 25.45 25.99 805,602 +0.73(+2.89%)
May 03, 2018 25.65 26.16 25.03 25.26 318,833 -0.40(-1.56%)
May 02, 2018 25.19 26.34 24.90 25.66 358,800 +0.44(+1.74%)
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.