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 29, 2019 17.81 18.05 17.49 17.73 815,200 -0.18(-1.01%)
Nov 27, 2019 18.15 18.37 17.68 17.91 503,200 -0.13(-0.72%)
Nov 26, 2019 17.73 18.22 17.56 18.04 716,371 +0.30(+1.69%)
Nov 25, 2019 17.11 17.96 17.11 17.74 1,017,014 +0.93(+5.53%)
Nov 22, 2019 16.96 17.00 16.64 16.81 428,700 -0.03(-0.18%)
Nov 21, 2019 16.56 17.00 16.16 16.84 429,003 +0.34(+2.06%)
Nov 20, 2019 16.27 16.76 16.27 16.50 495,357 +0.06(+0.36%)
Nov 19, 2019 16.23 16.79 16.08 16.44 530,389 +0.33(+2.05%)
Nov 18, 2019 16.11 16.44 16.03 16.11 659,037 +0.02(+0.12%)
Nov 15, 2019 16.10 16.15 15.85 16.09 477,400 +0.11(+0.69%)
Nov 14, 2019 16.01 16.30 15.81 15.98 618,142 -0.06(-0.37%)
Nov 13, 2019 15.84 16.21 15.70 16.04 331,080 +0.08(+0.50%)
Nov 12, 2019 16.10 16.23 15.85 15.96 401,337 -0.18(-1.12%)
Nov 11, 2019 16.28 16.55 16.10 16.14 417,223 -0.29(-1.77%)
Nov 08, 2019 16.25 16.96 14.62 16.43 1,132,400 -0.69(-4.03%)
Nov 07, 2019 16.78 17.18 16.46 17.12 953,145 +0.43(+2.58%)
Nov 06, 2019 17.18 17.19 16.57 16.69 653,033 -0.50(-2.91%)
Nov 05, 2019 17.63 17.74 16.88 17.19 765,547 -0.40(-2.27%)
Nov 04, 2019 17.50 17.82 17.17 17.59 641,757 +0.19(+1.09%)
Nov 01, 2019 17.22 17.44 16.80 17.40 672,400 +0.23(+1.34%)
Oct 31, 2019 16.60 17.25 16.60 17.17 746,576 +0.71(+4.31%)
Oct 30, 2019 15.90 16.48 15.68 16.46 439,472 +0.56(+3.52%)
Oct 29, 2019 16.03 16.10 15.61 15.90 306,956 -0.11(-0.69%)
Oct 28, 2019 15.44 16.09 15.40 16.01 909,212 +0.66(+4.27%)
Oct 25, 2019 15.42 15.75 15.11 15.36 461,900 -0.14(-0.94%)
Oct 24, 2019 15.19 15.66 15.00 15.50 384,355 +0.31(+2.04%)
Oct 23, 2019 14.68 15.40 14.51 15.19 381,562 +0.46(+3.09%)
Oct 22, 2019 15.16 15.40 14.67 14.73 622,744 -0.26(-1.70%)
Oct 21, 2019 14.34 15.03 14.20 14.99 606,021 +0.75(+5.27%)
Oct 18, 2019 14.40 14.81 13.80 14.24 1,038,700 -0.18(-1.25%)
Oct 17, 2019 14.15 14.51 14.09 14.42 445,068 +0.38(+2.71%)
Oct 16, 2019 14.14 14.33 13.93 14.04 332,292 -0.11(-0.78%)
Oct 15, 2019 13.78 14.25 13.52 14.15 466,390 +0.34(+2.46%)
Oct 14, 2019 13.28 14.54 12.70 13.81 956,806 +0.45(+3.37%)
Oct 11, 2019 13.47 13.79 13.24 13.36 701,100 +0.12(+0.91%)
Oct 10, 2019 13.03 13.55 13.03 13.24 298,187 +0.13(+0.99%)
Oct 09, 2019 13.71 13.71 13.02 13.11 386,851 -0.48(-3.50%)
Oct 08, 2019 13.90 14.00 13.54 13.59 498,480 -0.39(-2.83%)
Oct 07, 2019 13.58 14.45 13.58 13.98 615,879 +0.43(+3.14%)
Oct 04, 2019 13.23 13.60 12.96 13.55 593,600 +0.27(+1.99%)
Oct 03, 2019 12.85 13.30 12.77 13.29 631,845 +0.41(+3.22%)
Oct 02, 2019 13.40 13.54 12.84 12.88 715,338 -0.60(-4.42%)
Oct 01, 2019 13.74 14.17 13.28 13.47 439,984 -0.23(-1.71%)
Sep 30, 2019 13.99 14.15 13.51 13.71 696,886 -0.21(-1.47%)
Sep 27, 2019 14.10 14.76 13.78 13.91 617,400 -0.20(-1.42%)
Sep 26, 2019 14.85 14.98 14.00 14.11 367,968 -0.73(-4.89%)
Sep 25, 2019 15.12 15.25 14.70 14.84 507,237 -0.29(-1.95%)
Sep 24, 2019 15.54 15.60 15.04 15.13 779,192 -0.36(-2.32%)
Sep 23, 2019 14.90 15.67 14.90 15.49 557,374 +0.52(+3.47%)
Sep 20, 2019 14.71 15.10 14.46 14.97 1,310,700 +0.25(+1.70%)
Sep 19, 2019 14.61 15.07 14.50 14.72 431,753 +0.18(+1.24%)
Sep 18, 2019 14.37 14.92 14.37 14.54 433,460 +0.05(+0.35%)
Sep 17, 2019 14.53 14.76 14.37 14.49 310,559 -0.07(-0.48%)
Sep 16, 2019 13.95 14.62 13.95 14.56 510,539 +0.57(+4.07%)
Sep 13, 2019 14.25 14.50 13.63 13.99 572,400 -0.14(-0.99%)
Sep 12, 2019 14.75 14.75 13.79 14.13 707,593 -0.50(-3.42%)
Sep 11, 2019 14.34 14.89 14.20 14.63 725,579 +0.38(+2.67%)
Sep 10, 2019 13.31 14.27 13.31 14.25 702,861 +0.94(+7.06%)
Sep 09, 2019 13.10 13.64 12.96 13.31 374,189 +0.25(+1.91%)
Sep 06, 2019 13.16 13.41 13.04 13.06 339,400 -0.04(-0.31%)
Sep 05, 2019 13.13 13.45 12.75 13.10 727,050 +0.08(+0.61%)
Sep 04, 2019 12.89 13.39 12.72 13.02 653,814 +0.24(+1.88%)
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.