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 (%)
Apr 30, 2018 26.02 26.48 24.83 24.92 432,080 -0.97(-3.75%)
Apr 27, 2018 26.71 26.80 25.75 25.89 289,104 -0.67(-2.52%)
Apr 26, 2018 25.11 26.68 25.11 26.56 537,245 +1.39(+5.52%)
Apr 25, 2018 24.51 25.38 24.30 25.17 395,948 +0.67(+2.73%)
Apr 24, 2018 24.67 25.14 24.22 24.50 496,944 +0.00(+0.00%)
Apr 23, 2018 24.79 25.30 24.27 24.50 622,272 -0.23(-0.93%)
Apr 20, 2018 24.98 25.14 24.37 24.73 754,696 -0.36(-1.43%)
Apr 19, 2018 26.26 26.54 24.71 25.09 662,152 -1.27(-4.82%)
Apr 18, 2018 26.59 27.05 26.09 26.36 450,941 -0.13(-0.49%)
Apr 17, 2018 25.48 26.91 25.48 26.49 765,062 +1.11(+4.37%)
Apr 16, 2018 25.17 25.75 24.83 25.38 345,207 +0.34(+1.36%)
Apr 13, 2018 25.10 25.26 24.56 25.04 461,976 -0.15(-0.60%)
Apr 12, 2018 24.99 25.29 24.51 25.19 487,318 +0.47(+1.90%)
Apr 11, 2018 24.25 25.12 24.13 24.72 488,815 +0.24(+0.98%)
Apr 10, 2018 24.50 24.90 23.82 24.48 749,285 +0.37(+1.53%)
Apr 09, 2018 24.03 25.14 23.87 24.11 729,969 +0.31(+1.30%)
Apr 06, 2018 23.40 23.95 23.06 23.80 485,965 +0.18(+0.76%)
Apr 05, 2018 24.96 24.96 23.13 23.62 657,435 -1.31(-5.25%)
Apr 04, 2018 24.13 25.10 23.56 24.93 735,161 +0.38(+1.55%)
Apr 03, 2018 23.03 26.37 23.02 24.55 2,573,244 +2.75(+12.61%)
Apr 02, 2018 22.27 22.41 21.47 21.80 672,397 -0.61(-2.72%)
Mar 29, 2018 22.41 22.41 22.41 0 +0.72(+3.32%)
Mar 28, 2018 22.76 23.00 21.11 21.69 1,408,213 -1.29(-5.61%)
Mar 27, 2018 24.20 24.27 22.91 22.98 936,935 -1.17(-4.84%)
Mar 26, 2018 23.44 24.16 23.10 24.15 583,302 +1.17(+5.09%)
Mar 23, 2018 23.52 23.94 22.92 22.98 573,493 -0.52(-2.21%)
Mar 22, 2018 23.76 24.25 23.36 23.50 445,337 -0.53(-2.21%)
Mar 21, 2018 23.10 24.16 22.91 24.03 418,614 +0.80(+3.44%)
Mar 20, 2018 23.44 23.93 22.80 23.23 607,285 -0.23(-0.98%)
Mar 19, 2018 23.57 23.84 22.81 23.46 889,932 -0.07(-0.30%)
Mar 16, 2018 24.09 24.72 23.10 23.53 2,007,244 -0.65(-2.69%)
Mar 15, 2018 26.15 26.15 24.10 24.18 1,040,232 -1.79(-6.89%)
Mar 14, 2018 27.20 27.29 25.92 25.97 549,124 -1.09(-4.03%)
Mar 13, 2018 27.98 28.34 26.45 27.06 819,443 -0.88(-3.15%)
Mar 12, 2018 26.83 28.37 26.74 27.94 1,031,974 +1.21(+4.53%)
Mar 09, 2018 25.00 26.91 24.52 26.73 1,155,172 -0.28(-1.04%)
Mar 08, 2018 27.40 27.65 26.66 27.01 964,696 -0.40(-1.46%)
Mar 07, 2018 26.66 27.47 26.22 27.41 732,911 +0.42(+1.56%)
Mar 06, 2018 26.51 27.35 26.32 26.99 946,168 +0.69(+2.62%)
Mar 05, 2018 26.01 26.46 25.55 26.30 499,823 +0.26(+1.00%)
Mar 02, 2018 24.39 26.11 24.16 26.04 418,446 +0.88(+3.50%)
Mar 01, 2018 25.32 25.73 24.63 25.16 605,478 -0.20(-0.79%)
Feb 28, 2018 25.91 26.38 25.36 25.36 749,750 -0.51(-1.97%)
Feb 27, 2018 25.98 26.65 25.67 25.87 864,102 -0.24(-0.92%)
Feb 26, 2018 25.30 26.11 24.76 26.11 818,990 +0.85(+3.37%)
Feb 23, 2018 24.38 25.27 23.96 25.26 738,724 +1.07(+4.42%)
Feb 22, 2018 24.76 24.97 24.10 24.19 579,465 -0.39(-1.59%)
Feb 21, 2018 23.60 25.40 23.60 24.58 1,253,441 +1.00(+4.24%)
Feb 20, 2018 23.09 24.74 23.09 23.58 611,075 +0.39(+1.68%)
Feb 16, 2018 23.19 23.19 23.19 0 -1.39(-5.66%)
Feb 15, 2018 24.58 24.59 24.31 24.58 457,189 +0.17(+0.70%)
Feb 14, 2018 23.35 25.00 23.35 24.41 535,793 +0.72(+3.04%)
Feb 13, 2018 23.18 23.76 22.80 23.69 423,364 +0.47(+2.02%)
Feb 12, 2018 22.04 23.51 21.85 23.22 544,462 +1.30(+5.93%)
Feb 09, 2018 22.85 23.79 20.80 21.92 1,205,514 -0.62(-2.75%)
Feb 08, 2018 23.44 22.53 22.54 600,375 -0.63(-2.72%)
Feb 07, 2018 23.65 23.65 23.15 23.17 609,824 -0.63(-2.65%)
Feb 06, 2018 20.91 23.92 20.68 23.80 1,004,566 +1.80(+8.18%)
Feb 05, 2018 21.38 22.32 21.10 22.00 693,964 +0.40(+1.85%)
Feb 02, 2018 22.26 22.46 21.50 21.60 691,151 -0.71(-3.18%)
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.