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 (%)
Apr 29, 2016 11.46 11.46 10.87 10.96 29,778 -0.47(-4.11%)
Apr 28, 2016 11.96 12.11 11.39 11.43 39,708 -0.48(-4.03%)
Apr 27, 2016 12.29 12.32 11.81 11.91 30,221 -0.40(-3.25%)
Apr 26, 2016 12.74 12.77 11.99 12.31 40,155 -0.36(-2.84%)
Apr 25, 2016 12.51 13.02 12.51 12.67 43,658 +0.24(+1.93%)
Apr 22, 2016 12.45 13.12 12.30 12.43 72,073 -0.02(-0.16%)
Apr 21, 2016 11.90 12.54 11.62 12.45 137,407 +0.63(+5.33%)
Apr 20, 2016 11.91 12.10 11.82 11.82 52,409 +0.05(+0.42%)
Apr 19, 2016 11.93 12.24 11.67 11.77 36,912 -0.12(-1.01%)
Apr 18, 2016 12.21 12.27 11.65 11.89 69,952 -0.38(-3.10%)
Apr 15, 2016 12.51 12.55 12.19 12.27 41,419 -0.23(-1.84%)
Apr 14, 2016 12.01 12.58 11.84 12.50 79,978 +0.56(+4.69%)
Apr 13, 2016 11.23 12.10 11.15 11.94 65,398 +0.82(+7.37%)
Apr 12, 2016 11.18 11.38 10.85 11.12 58,305 +0.07(+0.63%)
Apr 11, 2016 12.04 12.19 11.05 11.05 87,046 -0.93(-7.76%)
Apr 08, 2016 12.20 12.35 11.83 11.98 93,449 -0.01(-0.08%)
Apr 07, 2016 11.59 12.25 11.47 11.99 109,008 +0.20(+1.70%)
Apr 06, 2016 11.46 12.27 11.42 11.79 137,128 +0.44(+3.88%)
Apr 05, 2016 11.45 11.73 11.09 11.35 78,463 -0.11(-0.96%)
Apr 04, 2016 11.36 11.83 11.25 11.46 206,477 +0.12(+1.06%)
Apr 01, 2016 10.96 11.49 10.96 11.34 36,614 +0.37(+3.37%)
Mar 31, 2016 11.12 11.30 10.63 10.97 54,744 -0.19(-1.70%)
Mar 30, 2016 11.27 11.63 10.76 11.16 36,656 +0.06(+0.54%)
Mar 29, 2016 10.22 11.15 10.06 11.10 51,025 +0.93(+9.14%)
Mar 28, 2016 10.67 10.91 10.06 10.17 54,486 -0.31(-2.96%)
Mar 24, 2016 11.27 10.48 10.48 10.48 104,800 -0.92(-8.07%)
Mar 23, 2016 11.87 12.10 11.35 11.40 121,475 -0.48(-4.04%)
Mar 22, 2016 11.83 12.01 11.64 11.88 91,236 +0.10(+0.85%)
Mar 21, 2016 10.81 12.10 10.81 11.78 161,285 +0.77(+6.99%)
Mar 18, 2016 11.05 11.37 10.89 11.01 213,607 +0.15(+1.38%)
Mar 17, 2016 10.84 11.15 10.53 10.86 93,324 -0.04(-0.37%)
Mar 16, 2016 9.840 11.25 9.810 10.90 122,992 +1.38(+14.50%)
Mar 15, 2016 9.910 9.980 9.400 9.520 97,945 -0.54(-5.37%)
Mar 14, 2016 7.640 10.42 7.640 10.06 243,728 +2.44(+32.02%)
Mar 11, 2016 6.910 7.760 6.860 7.620 286,604 +1.09(+16.69%)
Mar 10, 2016 7.140 7.315 6.480 6.530 113,383 -0.57(-8.03%)
Mar 09, 2016 7.320 7.320 6.730 7.100 75,578 -0.13(-1.80%)
Mar 08, 2016 7.500 8.640 7.180 7.230 83,470 -0.32(-4.24%)
Mar 07, 2016 7.210 7.660 7.190 7.550 58,645 +0.35(+4.86%)
Mar 04, 2016 7.140 7.220 7.040 7.200 19,045 -0.06(-0.83%)
Mar 03, 2016 7.400 7.510 7.050 7.260 64,830 -0.16(-2.16%)
Mar 02, 2016 7.490 8.140 6.940 7.420 65,543 -0.12(-1.59%)
Mar 01, 2016 7.460 7.590 7.040 7.540 39,305 +0.11(+1.48%)
Feb 29, 2016 7.540 7.800 7.390 7.430 76,624 -0.08(-1.07%)
Feb 26, 2016 7.050 7.940 7.000 7.510 111,926 +0.44(+6.22%)
Feb 25, 2016 7.120 7.160 6.970 7.070 25,668 +0.00(+0.00%)
Feb 24, 2016 6.990 7.150 6.980 7.070 39,149 +0.07(+1.00%)
Feb 23, 2016 7.170 7.320 7.000 7.000 232,896 -0.25(-3.45%)
Feb 22, 2016 7.500 7.650 7.125 7.250 89,981 -0.17(-2.29%)
Feb 19, 2016 7.400 7.960 7.010 7.420 42,451 +0.00(+0.00%)
Feb 18, 2016 7.510 7.620 7.250 7.420 55,842 -0.03(-0.40%)
Feb 17, 2016 7.020 7.530 6.660 7.450 38,115 +0.42(+5.97%)
Feb 16, 2016 7.080 7.230 6.630 7.030 47,848 +0.05(+0.72%)
Feb 12, 2016 7.500 6.980 6.980 6.980 52,700 -0.41(-5.55%)
Feb 11, 2016 7.100 7.700 6.930 7.390 88,531 +0.13(+1.79%)
Feb 10, 2016 7.100 7.720 6.890 7.260 91,449 +0.20(+2.83%)
Feb 09, 2016 7.000 7.100 6.980 7.060 38,121 -0.04(-0.56%)
Feb 08, 2016 7.060 7.557 7.000 7.100 45,460 +0.00(+0.00%)
Feb 05, 2016 8.040 8.040 6.920 7.100 70,821 -0.91(-11.36%)
Feb 04, 2016 7.610 8.400 7.520 8.010 87,694 +0.44(+5.81%)
Feb 03, 2016 7.670 7.710 7.400 7.570 134,583 -0.01(-0.13%)
Feb 02, 2016 8.360 8.360 7.380 7.580 75,014 -0.22(-2.82%)
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.