Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flex Pharma Inc (NQ: FLKS )

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 30, 2017 4.350 4.350 4.190 4.190 14,673 -0.15(-3.46%)
Nov 29, 2017 4.340 4.350 4.310 4.340 8,218 +0.09(+2.12%)
Nov 28, 2017 4.290 4.350 4.250 4.250 14,870 -0.06(-1.39%)
Nov 27, 2017 4.290 4.310 4.220 4.310 18,697 +0.06(+1.41%)
Nov 24, 2017 4.210 4.250 4.180 4.250 3,740 +0.10(+2.41%)
Nov 22, 2017 4.150 4.230 4.110 4.150 10,494 +0.12(+2.98%)
Nov 21, 2017 4.050 4.120 3.920 4.030 23,105 +0.03(+0.75%)
Nov 20, 2017 4.110 4.180 3.921 4.000 31,517 -0.18(-4.31%)
Nov 17, 2017 3.990 4.200 3.780 4.180 37,800 +0.12(+2.96%)
Nov 16, 2017 3.990 4.130 3.970 4.060 26,685 +0.12(+3.05%)
Nov 15, 2017 4.010 4.130 3.940 3.940 29,921 -0.07(-1.75%)
Nov 14, 2017 3.780 4.090 3.780 4.010 44,421 +0.20(+5.25%)
Nov 13, 2017 3.860 3.860 3.780 3.810 47,171 +0.02(+0.53%)
Nov 10, 2017 3.740 3.900 3.501 3.790 57,214 +0.16(+4.26%)
Nov 09, 2017 3.440 3.800 3.400 3.635 52,187 +0.16(+4.76%)
Nov 08, 2017 3.450 3.660 3.180 3.470 40,601 +0.02(+0.58%)
Nov 07, 2017 3.500 3.600 3.430 3.450 44,653 -0.03(-1.00%)
Nov 06, 2017 3.650 3.740 3.333 3.485 174,641 +0.17(+4.97%)
Nov 03, 2017 3.280 3.360 2.986 3.320 37,333 +0.00(+0.00%)
Nov 02, 2017 3.000 3.400 2.960 3.320 92,394 +0.28(+9.21%)
Nov 01, 2017 2.710 3.100 2.700 3.040 176,033 +0.30(+10.95%)
Oct 31, 2017 2.910 2.930 2.680 2.740 53,974 -0.04(-1.44%)
Oct 30, 2017 2.800 2.870 2.760 2.780 19,696 -0.02(-0.71%)
Oct 27, 2017 2.750 2.888 2.700 2.800 14,714 +0.01(+0.36%)
Oct 26, 2017 2.900 2.930 2.760 2.790 33,074 -0.08(-2.79%)
Oct 25, 2017 2.949 2.949 2.830 2.870 19,186 +0.00(+0.00%)
Oct 24, 2017 3.020 3.040 2.760 2.870 63,872 -0.15(-4.81%)
Oct 23, 2017 3.380 3.380 2.900 3.015 148,001 -0.32(-9.73%)
Oct 20, 2017 3.390 3.490 3.290 3.340 32,131 -0.05(-1.47%)
Oct 19, 2017 3.400 3.400 3.330 3.390 11,523 +0.00(+0.00%)
Oct 18, 2017 3.410 3.420 3.370 3.390 10,637 -0.01(-0.29%)
Oct 17, 2017 3.360 3.410 3.230 3.400 20,403 +0.04(+1.19%)
Oct 16, 2017 3.150 3.390 3.150 3.360 30,043 -0.08(-2.33%)
Oct 13, 2017 3.380 3.440 3.300 3.440 17,391 +0.08(+2.38%)
Oct 12, 2017 3.480 3.480 3.350 3.360 24,002 -0.11(-3.17%)
Oct 11, 2017 3.370 3.470 3.350 3.470 22,726 +0.09(+2.66%)
Oct 10, 2017 3.400 3.420 3.310 3.380 16,097 +0.01(+0.30%)
Oct 09, 2017 3.460 3.460 3.305 3.370 13,129 -0.01(-0.30%)
Oct 06, 2017 3.380 3.480 3.287 3.380 24,508 -0.01(-0.29%)
Oct 05, 2017 3.380 3.400 3.217 3.390 28,102 -0.01(-0.29%)
Oct 04, 2017 3.312 3.440 3.312 3.400 27,752 +0.04(+1.19%)
Oct 03, 2017 3.410 3.480 3.330 3.360 27,994 -0.05(-1.47%)
Oct 02, 2017 3.400 3.550 3.330 3.410 65,039 +0.00(+0.00%)
Sep 29, 2017 3.449 3.450 3.290 3.410 40,208 +0.05(+1.49%)
Sep 28, 2017 3.260 3.395 3.260 3.360 27,570 +0.06(+1.82%)
Sep 27, 2017 3.350 3.440 3.300 3.300 24,073 -0.03(-0.90%)
Sep 26, 2017 3.540 3.540 3.310 3.330 26,006 -0.12(-3.48%)
Sep 25, 2017 3.655 3.380 3.450 41,468 +0.01(+0.29%)
Sep 22, 2017 3.650 3.950 3.380 3.440 56,293 -0.16(-4.44%)
Sep 21, 2017 3.610 3.610 3.540 3.600 9,641 +0.04(+1.12%)
Sep 20, 2017 3.450 3.620 3.448 3.560 20,709 +0.12(+3.49%)
Sep 19, 2017 3.480 3.570 3.430 3.440 16,470 -0.01(-0.29%)
Sep 18, 2017 3.490 3.620 3.450 3.450 17,233 -0.02(-0.58%)
Sep 15, 2017 3.450 3.500 3.380 3.470 12,474 +0.04(+1.17%)
Sep 14, 2017 3.460 3.510 3.420 3.430 9,737 -0.08(-2.28%)
Sep 13, 2017 3.458 3.540 3.430 3.510 11,152 +0.06(+1.74%)
Sep 12, 2017 3.480 3.692 3.420 3.450 13,607 -0.03(-0.86%)
Sep 11, 2017 3.400 3.560 3.284 3.480 28,854 +0.14(+4.19%)
Sep 08, 2017 3.300 3.386 3.260 3.340 30,222 +0.01(+0.30%)
Sep 07, 2017 3.490 3.510 3.250 3.330 52,436 -0.04(-1.19%)
Sep 06, 2017 3.930 3.930 3.250 3.370 112,481 -0.54(-13.81%)
Sep 05, 2017 3.960 3.970 3.772 3.910 15,229 +0.08(+2.09%)
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.