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, 2015 16.66 16.66 15.74 16.02 48,058 -0.80(-4.76%)
Apr 29, 2015 16.63 17.63 16.58 16.82 70,795 -0.05(-0.30%)
Apr 28, 2015 17.20 17.20 15.50 16.87 110,912 +0.07(+0.42%)
Apr 27, 2015 18.91 18.91 16.54 16.80 196,000 -1.72(-9.29%)
Apr 24, 2015 18.63 18.91 18.51 18.52 25,523 -0.03(-0.16%)
Apr 23, 2015 18.81 18.81 17.81 18.55 61,484 -0.22(-1.17%)
Apr 22, 2015 19.87 19.96 18.66 18.77 69,339 -0.78(-3.99%)
Apr 21, 2015 19.22 19.79 18.85 19.55 58,421 +0.54(+2.84%)
Apr 20, 2015 19.30 19.84 18.76 19.01 85,961 -0.22(-1.14%)
Apr 17, 2015 20.73 20.94 19.02 19.23 129,658 -1.71(-8.17%)
Apr 16, 2015 20.34 21.15 20.34 20.94 78,400 +0.52(+2.55%)
Apr 15, 2015 21.95 21.99 20.42 20.42 127,276 -0.98(-4.58%)
Apr 14, 2015 22.30 22.30 21.25 21.40 98,292 -0.80(-3.60%)
Apr 13, 2015 23.00 23.00 22.14 22.20 47,720 -0.83(-3.60%)
Apr 10, 2015 23.12 23.20 22.92 23.03 32,499 -0.04(-0.17%)
Apr 09, 2015 22.97 23.10 22.11 23.07 67,233 +0.10(+0.44%)
Apr 08, 2015 23.08 23.18 22.78 22.97 65,485 -0.02(-0.09%)
Apr 07, 2015 22.79 23.10 22.70 22.99 177,319 +0.07(+0.31%)
Apr 06, 2015 22.86 23.70 22.51 22.92 107,464 -0.14(-0.61%)
Apr 02, 2015 22.80 23.06 23.06 23.06 91,100 +0.42(+1.86%)
Apr 01, 2015 22.54 23.09 21.90 22.64 85,130 +0.12(+0.53%)
Mar 31, 2015 23.61 23.86 22.22 22.52 95,234 -0.75(-3.22%)
Mar 30, 2015 22.57 23.63 22.11 23.27 86,453 +0.89(+3.98%)
Mar 27, 2015 23.01 23.76 22.17 22.38 73,459 -0.41(-1.80%)
Mar 26, 2015 22.70 23.50 21.89 22.79 86,060 -0.05(-0.22%)
Mar 25, 2015 24.80 24.86 22.57 22.84 130,041 -1.91(-7.72%)
Mar 24, 2015 26.53 26.55 24.55 24.75 98,572 -1.76(-6.64%)
Mar 23, 2015 28.00 29.00 25.30 26.51 125,425 -1.81(-6.39%)
Mar 20, 2015 30.37 30.37 27.65 28.32 256,724 -0.74(-2.55%)
Mar 19, 2015 27.00 29.27 27.00 29.06 80,914 +2.36(+8.84%)
Mar 18, 2015 26.82 26.89 25.80 26.70 123,926 -0.11(-0.41%)
Mar 17, 2015 26.11 26.97 25.30 26.81 151,827 +0.67(+2.56%)
Mar 16, 2015 25.86 26.39 24.63 26.14 100,501 +0.28(+1.08%)
Mar 13, 2015 24.73 26.40 24.50 25.86 36,891 +1.32(+5.38%)
Mar 12, 2015 25.42 25.42 23.98 24.54 92,550 -0.67(-2.66%)
Mar 11, 2015 25.40 25.93 24.50 25.21 54,123 +0.02(+0.08%)
Mar 10, 2015 24.29 25.97 24.02 25.19 53,172 +0.49(+1.98%)
Mar 09, 2015 24.07 24.85 23.84 24.70 35,434 +0.59(+2.45%)
Mar 06, 2015 25.18 25.18 24.03 24.11 31,608 -1.16(-4.59%)
Mar 05, 2015 25.28 26.43 24.51 25.27 44,990 -0.11(-0.43%)
Mar 04, 2015 23.15 25.50 23.15 25.38 50,053 +2.23(+9.63%)
Mar 03, 2015 22.68 23.17 22.39 23.15 40,123 +0.43(+1.89%)
Mar 02, 2015 22.59 23.16 22.30 22.72 55,352 -0.09(-0.39%)
Feb 27, 2015 22.50 22.95 22.50 22.81 13,978 -0.08(-0.35%)
Feb 26, 2015 23.01 23.27 22.04 22.89 32,053 -0.06(-0.26%)
Feb 25, 2015 22.71 23.72 22.71 22.95 135,971 +0.13(+0.57%)
Feb 24, 2015 23.49 23.49 22.03 22.82 68,875 -0.48(-2.06%)
Feb 23, 2015 22.39 23.47 22.29 23.30 158,213 +0.80(+3.56%)
Feb 20, 2015 22.92 22.93 22.28 22.50 28,783 -0.35(-1.53%)
Feb 19, 2015 22.95 23.04 22.03 22.85 55,803 -0.07(-0.31%)
Feb 18, 2015 22.56 23.30 21.93 22.92 40,116 +0.39(+1.73%)
Feb 17, 2015 21.58 22.84 21.58 22.53 43,797 +1.24(+5.82%)
Feb 13, 2015 21.20 21.29 21.29 21.29 743,600 +0.28(+1.33%)
Feb 12, 2015 20.99 21.01 20.18 21.01 35,862 +0.56(+2.74%)
Feb 11, 2015 21.05 21.08 20.20 20.45 25,997 -0.14(-0.68%)
Feb 10, 2015 20.79 20.91 20.24 20.59 31,696 -0.14(-0.68%)
Feb 09, 2015 20.69 21.37 20.66 20.73 50,209 -0.42(-1.99%)
Feb 06, 2015 21.55 21.55 20.00 21.15 52,887 -0.36(-1.67%)
Feb 05, 2015 19.08 21.63 19.08 21.51 24,531 +0.62(+2.97%)
Feb 04, 2015 21.39 21.39 20.46 20.89 19,104 -0.52(-2.43%)
Feb 03, 2015 21.35 22.18 20.59 21.41 274,615 +0.19(+0.90%)
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.