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 (%)
Sep 30, 2016 19.16 19.62 18.61 19.54 241,929 +0.53(+2.79%)
Sep 29, 2016 19.37 19.63 18.93 19.01 363,128 -0.37(-1.91%)
Sep 28, 2016 18.89 19.53 18.77 19.38 322,869 +0.61(+3.25%)
Sep 27, 2016 17.49 18.80 17.30 18.77 333,019 +1.28(+7.32%)
Sep 26, 2016 17.80 18.00 17.48 17.49 127,685 -0.53(-2.94%)
Sep 23, 2016 17.76 18.25 17.61 18.02 231,340 +0.24(+1.35%)
Sep 22, 2016 17.52 17.81 17.27 17.78 312,282 +0.42(+2.42%)
Sep 21, 2016 17.08 17.55 16.61 17.36 187,732 +0.33(+1.94%)
Sep 20, 2016 16.97 17.31 16.78 17.03 99,799 +0.27(+1.61%)
Sep 19, 2016 17.31 17.59 16.60 16.76 232,578 -0.53(-3.07%)
Sep 16, 2016 16.10 17.45 15.88 17.29 471,649 +1.19(+7.39%)
Sep 15, 2016 16.07 16.34 15.75 16.10 203,395 +0.03(+0.19%)
Sep 14, 2016 16.00 16.60 15.88 16.07 213,956 +0.20(+1.26%)
Sep 13, 2016 16.19 16.45 15.44 15.87 224,405 -0.48(-2.94%)
Sep 12, 2016 15.72 16.46 15.72 16.35 248,144 +0.53(+3.35%)
Sep 09, 2016 16.65 16.94 15.78 15.82 321,212 -1.13(-6.67%)
Sep 08, 2016 17.00 17.12 16.73 16.95 215,905 -0.05(-0.29%)
Sep 07, 2016 17.02 17.16 16.70 17.00 208,599 -0.06(-0.35%)
Sep 06, 2016 16.98 17.33 16.82 17.06 218,234 +0.23(+1.37%)
Sep 02, 2016 16.94 16.83 16.83 16.83 94,600 -0.08(-0.47%)
Sep 01, 2016 16.67 16.97 16.50 16.91 222,171 +0.23(+1.38%)
Aug 31, 2016 16.93 16.93 16.46 16.68 207,733 -0.24(-1.42%)
Aug 30, 2016 16.82 17.02 16.75 16.92 192,843 +0.08(+0.48%)
Aug 29, 2016 17.05 17.05 16.60 16.84 146,578 -0.13(-0.77%)
Aug 26, 2016 16.67 17.05 16.59 16.97 186,063 +0.28(+1.68%)
Aug 25, 2016 16.83 17.17 16.25 16.69 333,959 -0.06(-0.36%)
Aug 24, 2016 17.86 18.21 16.62 16.75 408,509 -1.11(-6.22%)
Aug 23, 2016 18.11 18.17 17.52 17.86 144,329 -0.14(-0.78%)
Aug 22, 2016 17.92 18.38 17.74 18.00 157,768 +0.20(+1.12%)
Aug 19, 2016 17.69 18.08 17.60 17.80 83,437 +0.06(+0.34%)
Aug 18, 2016 17.77 18.17 17.56 17.74 150,896 -0.07(-0.39%)
Aug 17, 2016 17.71 17.83 17.20 17.81 191,067 +0.08(+0.45%)
Aug 16, 2016 17.80 18.26 17.68 17.73 164,136 -0.12(-0.67%)
Aug 15, 2016 17.56 18.17 17.42 17.85 239,562 +0.35(+2.00%)
Aug 12, 2016 17.18 17.54 17.15 17.50 208,728 +0.34(+1.98%)
Aug 11, 2016 16.98 17.25 16.87 17.16 291,156 +0.29(+1.72%)
Aug 10, 2016 17.97 18.09 16.81 16.87 292,786 -1.10(-6.12%)
Aug 09, 2016 17.83 18.03 17.48 17.97 269,894 +0.22(+1.24%)
Aug 08, 2016 17.65 18.14 17.56 17.75 229,929 +0.20(+1.14%)
Aug 05, 2016 17.26 17.67 16.97 17.55 265,693 +0.30(+1.74%)
Aug 04, 2016 16.90 19.05 16.89 17.25 636,188 +0.51(+3.05%)
Aug 03, 2016 16.19 16.75 16.14 16.74 159,542 +0.40(+2.45%)
Aug 02, 2016 16.33 16.67 15.97 16.34 134,959 -0.17(-1.03%)
Aug 01, 2016 16.64 16.91 16.08 16.51 295,743 -0.05(-0.30%)
Jul 29, 2016 16.50 16.62 16.18 16.56 776,878 -0.06(-0.36%)
Jul 28, 2016 17.06 17.18 15.69 16.62 451,918 -0.47(-2.75%)
Jul 27, 2016 16.71 17.09 16.51 17.09 279,886 +0.52(+3.14%)
Jul 26, 2016 16.51 16.84 16.25 16.57 183,855 -0.04(-0.24%)
Jul 25, 2016 16.93 17.14 16.15 16.61 305,249 -0.24(-1.42%)
Jul 22, 2016 16.58 17.08 16.49 16.85 400,757 +0.27(+1.63%)
Jul 21, 2016 16.43 17.24 16.24 16.58 436,899 +0.68(+4.28%)
Jul 20, 2016 15.40 16.02 15.22 15.90 187,654 +0.56(+3.65%)
Jul 19, 2016 15.89 16.10 15.10 15.34 136,845 -0.56(-3.52%)
Jul 18, 2016 15.59 15.95 15.36 15.90 165,936 +0.29(+1.86%)
Jul 15, 2016 15.20 15.71 15.09 15.61 138,252 +0.49(+3.24%)
Jul 14, 2016 15.80 15.81 15.00 15.12 159,479 -0.51(-3.26%)
Jul 13, 2016 16.72 16.72 15.56 15.63 292,899 -0.78(-4.75%)
Jul 12, 2016 15.91 16.65 15.80 16.41 223,434 +0.55(+3.47%)
Jul 11, 2016 16.36 16.60 15.85 15.86 125,297 -0.39(-2.40%)
Jul 08, 2016 15.77 16.31 15.47 16.25 234,119 +0.46(+2.91%)
Jul 07, 2016 16.21 16.43 15.30 15.79 370,469 +0.24(+1.54%)
Jul 05, 2016 15.24 15.75 15.05 15.55 452,870 +0.15(+0.97%)
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.