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 28, 2018 0.5000 0.5000 0.4600 0.4650 237,000 -0.02(-5.06%)
Sep 27, 2018 0.4217 0.5400 0.4209 0.4898 1,162,021 +0.07(+16.62%)
Sep 26, 2018 0.4600 0.4700 0.4200 0.4200 140,961 -0.05(-10.64%)
Sep 25, 2018 0.4300 0.4700 0.4300 0.4700 281,326 +0.01(+2.17%)
Sep 24, 2018 0.4450 0.4788 0.4365 0.4600 632,785 +0.03(+6.98%)
Sep 21, 2018 0.4100 0.4500 0.4000 0.4300 475,200 +0.01(+2.02%)
Sep 20, 2018 0.4261 0.4379 0.3900 0.4215 659,876 -0.03(-6.33%)
Sep 19, 2018 0.4367 0.4579 0.4121 0.4500 142,446 +0.00(+1.10%)
Sep 18, 2018 0.4679 0.4700 0.4111 0.4451 298,612 -0.00(-1.09%)
Sep 17, 2018 0.4700 0.4800 0.4400 0.4500 370,598 -0.02(-3.23%)
Sep 14, 2018 0.4830 0.5000 0.4650 0.4650 114,500 -0.01(-3.12%)
Sep 13, 2018 0.4815 0.5176 0.4710 0.4800 232,357 -0.00(-0.23%)
Sep 12, 2018 0.4810 0.5380 0.4600 0.4811 481,989 -0.03(-5.67%)
Sep 11, 2018 0.5000 0.5300 0.4800 0.5100 532,368 +0.04(+9.65%)
Sep 10, 2018 0.5000 0.5000 0.4512 0.4651 339,280 -0.00(-1.04%)
Sep 07, 2018 0.4600 0.5200 0.4300 0.4700 944,300 +0.00(+0.00%)
Sep 06, 2018 0.5000 0.5300 0.4600 0.4700 998,623 -0.01(-2.10%)
Sep 05, 2018 0.4650 0.5011 0.4444 0.4801 391,674 +0.01(+2.15%)
Sep 04, 2018 0.5000 0.5100 0.4700 0.4700 315,013 -0.03(-5.05%)
Aug 31, 2018 0.4950 0.4950 0.4950 0 -0.03(-6.25%)
Aug 30, 2018 0.5300 0.5410 0.5000 0.5280 79,800 -0.01(-1.77%)
Aug 29, 2018 0.5000 0.5400 0.4902 0.5375 29,039 +0.04(+7.07%)
Aug 28, 2018 0.5370 0.5400 0.5000 0.5020 34,417 -0.01(-1.63%)
Aug 27, 2018 0.5293 0.5400 0.5100 0.5103 46,131 -0.02(-3.72%)
Aug 24, 2018 0.5300 0.5400 0.4500 0.5300 141,200 +0.02(+3.92%)
Aug 23, 2018 0.5467 0.6000 0.5030 0.5100 118,001 -0.02(-3.88%)
Aug 22, 2018 0.5400 0.5670 0.5300 0.5306 99,331 -0.01(-1.74%)
Aug 21, 2018 0.5500 0.5650 0.5300 0.5400 79,864 -0.02(-2.72%)
Aug 20, 2018 0.5300 0.5600 0.5000 0.5551 121,734 +0.05(+8.84%)
Aug 17, 2018 0.5300 0.5300 0.5000 0.5100 145,100 -0.02(-3.77%)
Aug 16, 2018 0.5600 0.5600 0.5100 0.5300 275,804 -0.02(-3.69%)
Aug 15, 2018 0.5800 0.5984 0.5151 0.5503 778,331 -0.04(-6.74%)
Aug 14, 2018 0.6700 0.6700 0.5800 0.5901 844,680 -0.06(-9.22%)
Aug 13, 2018 0.6300 0.7700 0.5600 0.6500 3,516,199 +0.02(+3.17%)
Aug 10, 2018 0.5600 0.6700 0.5200 0.6300 654,200 +0.04(+5.88%)
Aug 09, 2018 0.6014 0.6400 0.5900 0.5950 116,229 -0.00(-0.82%)
Aug 08, 2018 0.6600 0.6825 0.5779 0.5999 226,605 -0.05(-7.71%)
Aug 07, 2018 0.7200 0.7400 0.6400 0.6500 97,088 -0.06(-8.45%)
Aug 06, 2018 0.7400 0.7419 0.7029 0.7100 89,542 -0.03(-4.05%)
Aug 03, 2018 0.7600 0.7900 0.7100 0.7400 216,000 -0.01(-1.33%)
Aug 02, 2018 0.8100 0.8200 0.7300 0.7500 145,547 -0.06(-7.41%)
Aug 01, 2018 0.8300 0.8500 0.8054 0.8100 58,514 -0.02(-2.83%)
Jul 31, 2018 0.8475 0.8500 0.8053 0.8336 86,888 +0.01(+1.17%)
Jul 30, 2018 0.8300 0.8350 0.8150 0.8240 62,851 -0.01(-1.67%)
Jul 27, 2018 0.8250 0.8400 0.8150 0.8380 34,500 -0.00(-0.19%)
Jul 26, 2018 0.8300 0.8631 0.8150 0.8396 41,053 +0.02(+2.38%)
Jul 25, 2018 0.8400 0.8650 0.8100 0.8201 62,973 -0.03(-3.52%)
Jul 24, 2018 0.8649 0.8649 0.8478 0.8500 71,960 +0.00(+0.26%)
Jul 23, 2018 0.8800 0.8880 0.8320 0.8478 229,804 -0.03(-3.11%)
Jul 20, 2018 0.8281 0.9190 0.8281 0.8750 681,324 +0.04(+5.41%)
Jul 19, 2018 0.8145 0.8500 0.8001 0.8301 112,943 -0.00(-0.20%)
Jul 18, 2018 0.8400 0.8780 0.8000 0.8318 242,189 +0.01(+0.81%)
Jul 17, 2018 0.8700 0.8900 0.8251 0.8251 142,144 -0.05(-6.24%)
Jul 16, 2018 0.8550 0.9000 0.8540 0.8800 43,956 +0.03(+2.92%)
Jul 13, 2018 0.8600 0.8800 0.8410 0.8550 265,148 -0.02(-1.72%)
Jul 12, 2018 0.9000 0.9000 0.8505 0.8700 92,970 -0.01(-1.16%)
Jul 11, 2018 0.8859 0.9358 0.8705 0.8802 35,427 -0.01(-1.16%)
Jul 10, 2018 0.9000 0.9400 0.8602 0.8905 289,532 -0.00(-0.50%)
Jul 09, 2018 0.9000 0.9400 0.8900 0.8950 333,609 -0.04(-4.67%)
Jul 06, 2018 0.9700 0.9898 0.9201 0.9388 252,535 -0.02(-2.11%)
Jul 05, 2018 0.8500 0.9800 0.8213 0.9590 174,791 -0.00(-0.16%)
Jul 03, 2018 0.9605 0.9605 0.9605 0 +0.03(+3.06%)
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.