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 (%)
May 31, 2019 0.4700 0.5297 0.4500 0.4771 1,948,000 +0.03(+6.02%)
May 30, 2019 0.4200 0.4900 0.4200 0.4500 1,169,576 +0.02(+5.86%)
May 29, 2019 0.4218 0.4377 0.4200 0.4251 140,812 -0.01(-2.16%)
May 28, 2019 0.4200 0.4549 0.4200 0.4345 618,146 +0.01(+2.79%)
May 24, 2019 0.4100 0.4304 0.4100 0.4227 167,000 +0.01(+2.62%)
May 23, 2019 0.4199 0.4300 0.4000 0.4119 170,302 +0.00(+1.08%)
May 22, 2019 0.4076 0.4320 0.4000 0.4075 597,907 +0.01(+1.87%)
May 21, 2019 0.4100 0.4100 0.4000 0.4000 169,358 -0.01(-2.42%)
May 20, 2019 0.4321 0.4321 0.4027 0.4099 289,427 -0.01(-1.66%)
May 17, 2019 0.4200 0.4400 0.4100 0.4168 323,300 +0.01(+1.41%)
May 16, 2019 0.4003 0.4230 0.3950 0.4110 263,867 +0.01(+2.47%)
May 15, 2019 0.4100 0.4200 0.3995 0.4011 75,112 -0.00(-0.40%)
May 14, 2019 0.3941 0.4100 0.3900 0.4027 206,001 +0.01(+2.36%)
May 13, 2019 0.4060 0.4200 0.3890 0.3934 451,958 -0.02(-4.05%)
May 10, 2019 0.4150 0.4430 0.4020 0.4100 262,300 -0.02(-4.63%)
May 09, 2019 0.4055 0.4750 0.4000 0.4299 838,032 +0.02(+6.15%)
May 08, 2019 0.4113 0.4240 0.4000 0.4050 379,780 -0.02(-4.30%)
May 07, 2019 0.4410 0.4500 0.4050 0.4232 366,052 -0.03(-6.66%)
May 06, 2019 0.4575 0.4600 0.4036 0.4534 220,821 -0.01(-1.43%)
May 03, 2019 0.4700 0.4754 0.4500 0.4600 205,200 -0.02(-4.17%)
May 02, 2019 0.5000 0.5000 0.4700 0.4800 285,292 -0.02(-4.17%)
May 01, 2019 0.4761 0.5100 0.4500 0.5009 381,009 +0.04(+8.89%)
Apr 30, 2019 0.4700 0.4700 0.4500 0.4600 326,718 -0.00(-0.65%)
Apr 29, 2019 0.4613 0.4900 0.4450 0.4630 475,191 -0.01(-2.55%)
Apr 26, 2019 0.4969 0.4969 0.4700 0.4751 471,800 -0.02(-4.41%)
Apr 25, 2019 0.5185 0.5200 0.4650 0.4970 1,040,000 -0.06(-10.55%)
Apr 24, 2019 0.6000 0.6000 0.5426 0.5556 1,268,449 -0.02(-2.95%)
Apr 23, 2019 0.5600 0.6000 0.5500 0.5725 1,220,510 +0.02(+4.09%)
Apr 22, 2019 0.5400 0.5600 0.5300 0.5500 832,381 +0.02(+3.77%)
Apr 18, 2019 0.5359 0.5359 0.5100 0.5300 563,400 +0.01(+1.92%)
Apr 17, 2019 0.5400 0.5700 0.4800 0.5200 944,058 -0.07(-11.86%)
Apr 16, 2019 0.6100 0.6100 0.5000 0.5900 4,227,088 -0.03(-5.45%)
Apr 15, 2019 0.6000 0.7600 0.5601 0.6240 15,414,331 +0.07(+13.45%)
Apr 12, 2019 0.4700 0.5510 0.4500 0.5500 3,399,800 +0.10(+21.87%)
Apr 11, 2019 0.4322 0.4750 0.4322 0.4513 756,606 +0.02(+4.71%)
Apr 10, 2019 0.4408 0.4600 0.4300 0.4310 310,627 -0.02(-3.69%)
Apr 09, 2019 0.4700 0.4865 0.4300 0.4475 607,258 -0.02(-4.79%)
Apr 08, 2019 0.4800 0.5600 0.4500 0.4700 2,960,488 -0.00(-0.63%)
Apr 05, 2019 0.4196 0.5450 0.4000 0.4730 4,932,200 +0.05(+12.62%)
Apr 04, 2019 0.4200 0.4400 0.4100 0.4200 265,654 +0.01(+2.44%)
Apr 03, 2019 0.4400 0.4400 0.4100 0.4100 351,789 -0.03(-6.82%)
Apr 02, 2019 0.4044 0.4450 0.3907 0.4400 1,113,834 +0.04(+9.45%)
Apr 01, 2019 0.3972 0.4100 0.3931 0.4020 401,646 +0.02(+4.23%)
Mar 29, 2019 0.3928 0.4100 0.3810 0.3857 373,700 -0.01(-2.35%)
Mar 28, 2019 0.3814 0.4042 0.3702 0.3950 199,630 +0.01(+3.73%)
Mar 27, 2019 0.3800 0.3950 0.3641 0.3808 566,487 -0.00(-0.08%)
Mar 26, 2019 0.3790 0.4100 0.3700 0.3811 597,911 +0.00(+0.71%)
Mar 25, 2019 0.4140 0.4306 0.3784 0.3784 999,993 -0.05(-10.96%)
Mar 22, 2019 0.4200 0.4500 0.4100 0.4250 981,100 -0.03(-5.56%)
Mar 21, 2019 0.4100 0.5500 0.4000 0.4500 5,033,855 +0.05(+11.41%)
Mar 20, 2019 0.3900 0.4290 0.3800 0.4039 1,047,983 +0.01(+3.56%)
Mar 19, 2019 0.4500 0.4500 0.3800 0.3900 2,383,332 -0.05(-11.36%)
Mar 18, 2019 0.3600 0.4600 0.3600 0.4400 5,181,343 +0.09(+25.71%)
Mar 15, 2019 0.3303 0.3650 0.3303 0.3500 696,500 +0.00(+0.92%)
Mar 14, 2019 0.3490 0.3598 0.3310 0.3468 274,555 -0.00(-0.63%)
Mar 13, 2019 0.3424 0.3700 0.3301 0.3490 1,272,244 +0.02(+5.12%)
Mar 12, 2019 0.3195 0.3600 0.3151 0.3320 922,401 +0.02(+5.40%)
Mar 11, 2019 0.3159 0.3287 0.3120 0.3150 302,448 -0.01(-2.42%)
Mar 08, 2019 0.3150 0.3350 0.3150 0.3228 422,400 +0.00(+0.87%)
Mar 07, 2019 0.3600 0.3600 0.3100 0.3200 1,034,503 -0.00(-1.02%)
Mar 06, 2019 0.3496 0.3496 0.3220 0.3233 304,002 -0.03(-7.52%)
Mar 05, 2019 0.3400 0.3580 0.3370 0.3496 580,257 +0.01(+2.82%)
Mar 04, 2019 0.3465 0.3465 0.3350 0.3400 181,745 -0.00(-1.45%)
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.