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 (%)
Sep 30, 2015 10.63 12.36 10.43 12.01 192,236 +1.60(+15.37%)
Sep 29, 2015 10.00 10.63 10.00 10.41 96,050 +0.41(+4.10%)
Sep 28, 2015 11.90 12.91 9.990 10.00 122,610 -2.26(-18.43%)
Sep 25, 2015 13.00 13.72 11.90 12.26 130,616 -0.50(-3.92%)
Sep 24, 2015 13.51 13.51 12.34 12.76 54,875 -0.72(-5.34%)
Sep 23, 2015 13.25 13.87 12.76 13.48 25,438 +0.33(+2.51%)
Sep 22, 2015 13.27 13.28 12.32 13.15 62,416 -0.27(-2.01%)
Sep 21, 2015 15.00 16.98 12.97 13.42 114,705 -1.07(-7.38%)
Sep 18, 2015 15.67 16.96 14.39 14.49 155,613 -1.42(-8.93%)
Sep 17, 2015 15.17 16.05 15.09 15.91 52,384 +0.64(+4.19%)
Sep 16, 2015 14.23 15.56 14.23 15.27 33,154 +1.18(+8.37%)
Sep 15, 2015 13.86 14.49 13.86 14.09 28,528 +0.23(+1.66%)
Sep 14, 2015 14.66 14.67 13.76 13.86 21,789 -0.43(-3.01%)
Sep 11, 2015 14.31 15.15 14.04 14.29 25,835 -0.14(-0.97%)
Sep 10, 2015 12.83 14.55 12.73 14.43 55,460 +1.51(+11.69%)
Sep 09, 2015 12.64 12.98 12.35 12.92 27,017 +0.46(+3.69%)
Sep 08, 2015 11.66 12.59 11.40 12.46 70,228 +1.07(+9.39%)
Sep 04, 2015 11.33 11.39 11.39 11.39 56,400 -0.06(-0.52%)
Sep 03, 2015 11.96 12.05 11.39 11.45 47,990 -0.40(-3.38%)
Sep 02, 2015 11.71 11.87 10.93 11.85 46,462 +0.33(+2.86%)
Sep 01, 2015 11.89 12.10 11.40 11.52 47,261 -0.51(-4.24%)
Aug 31, 2015 12.40 12.54 12.03 12.03 24,515 -0.38(-3.06%)
Aug 28, 2015 12.06 12.51 11.70 12.41 50,258 +0.25(+2.06%)
Aug 27, 2015 12.39 12.51 11.72 12.16 38,956 -0.16(-1.30%)
Aug 26, 2015 13.00 13.43 12.08 12.32 62,477 -0.41(-3.22%)
Aug 25, 2015 14.05 14.23 12.54 12.73 81,651 -0.55(-4.14%)
Aug 24, 2015 13.04 14.13 12.37 13.28 96,754 +0.15(+1.14%)
Aug 21, 2015 13.51 14.14 12.97 13.13 76,456 -0.68(-4.92%)
Aug 20, 2015 14.52 14.86 13.79 13.81 81,773 -0.85(-5.80%)
Aug 19, 2015 14.84 14.85 14.22 14.66 54,385 +0.00(+0.00%)
Aug 18, 2015 14.53 14.99 14.23 14.66 56,633 +0.22(+1.52%)
Aug 17, 2015 14.21 14.63 14.00 14.44 27,718 +0.12(+0.84%)
Aug 14, 2015 14.19 14.63 13.61 14.32 57,584 +0.05(+0.35%)
Aug 13, 2015 14.51 14.64 14.01 14.27 67,154 -0.24(-1.65%)
Aug 12, 2015 14.20 15.01 13.95 14.51 88,993 +0.21(+1.47%)
Aug 11, 2015 14.70 14.78 13.96 14.30 31,496 -0.34(-2.32%)
Aug 10, 2015 14.42 15.76 14.26 14.64 57,425 +0.23(+1.60%)
Aug 07, 2015 14.49 14.49 13.71 14.41 36,329 -0.08(-0.55%)
Aug 06, 2015 15.22 15.22 14.04 14.49 58,436 -0.54(-3.59%)
Aug 05, 2015 14.97 15.32 14.39 15.03 43,503 -0.35(-2.28%)
Aug 04, 2015 15.70 16.04 15.14 15.38 32,019 -0.32(-2.04%)
Aug 03, 2015 15.58 16.25 15.03 15.70 39,635 +0.11(+0.71%)
Jul 31, 2015 14.88 15.71 13.58 15.59 31,824 +0.81(+5.48%)
Jul 30, 2015 15.66 15.78 14.64 14.78 54,031 -0.85(-5.44%)
Jul 29, 2015 15.83 16.00 15.54 15.63 40,687 -0.28(-1.76%)
Jul 28, 2015 16.34 17.60 15.00 15.91 169,464 -0.35(-2.15%)
Jul 27, 2015 15.91 16.59 15.74 16.26 110,137 +0.17(+1.06%)
Jul 24, 2015 16.29 16.77 15.87 16.09 86,789 -0.24(-1.47%)
Jul 23, 2015 16.25 16.69 16.03 16.33 36,716 +0.08(+0.49%)
Jul 22, 2015 16.20 16.99 15.85 16.25 32,962 -0.03(-0.18%)
Jul 21, 2015 16.68 17.69 16.23 16.28 12,371 -0.52(-3.10%)
Jul 20, 2015 16.34 16.93 15.62 16.80 50,409 +0.36(+2.19%)
Jul 17, 2015 16.37 16.48 16.20 16.44 12,894 -0.02(-0.12%)
Jul 16, 2015 17.05 17.05 16.18 16.46 60,810 -0.54(-3.18%)
Jul 15, 2015 17.75 18.12 16.90 17.00 41,255 -0.94(-5.24%)
Jul 14, 2015 17.79 18.28 17.24 17.94 51,630 -0.01(-0.06%)
Jul 13, 2015 17.00 18.49 17.00 17.95 39,410 +0.93(+5.46%)
Jul 10, 2015 16.58 17.16 16.37 17.02 35,105 +0.52(+3.15%)
Jul 09, 2015 15.58 17.25 15.35 16.50 88,896 +0.98(+6.31%)
Jul 08, 2015 15.39 16.02 15.37 15.52 129,963 +0.04(+0.26%)
Jul 07, 2015 16.26 16.75 15.43 15.48 82,036 -0.50(-3.13%)
Jul 06, 2015 16.07 16.20 15.34 15.98 56,201 -0.25(-1.54%)
Jul 02, 2015 16.63 16.23 16.23 16.23 60,600 -0.43(-2.58%)
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.