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 (%)
Jun 30, 2016 10.44 10.56 9.610 10.21 203,126 -0.29(-2.76%)
Jun 29, 2016 10.75 10.75 10.14 10.50 223,889 -0.45(-4.11%)
Jun 28, 2016 10.50 11.20 10.35 10.95 95,276 +0.55(+5.29%)
Jun 27, 2016 10.73 10.88 10.00 10.40 132,023 -0.40(-3.70%)
Jun 24, 2016 10.51 11.06 10.26 10.80 606,533 -0.50(-4.42%)
Jun 23, 2016 11.16 11.43 10.97 11.30 88,402 +0.33(+3.01%)
Jun 22, 2016 11.22 11.41 10.86 10.97 113,815 -0.24(-2.14%)
Jun 21, 2016 11.34 11.34 10.93 11.21 75,887 -0.01(-0.09%)
Jun 20, 2016 11.11 11.74 10.95 11.22 71,685 +0.22(+2.00%)
Jun 17, 2016 11.29 11.29 10.85 11.00 147,144 -0.25(-2.22%)
Jun 16, 2016 11.04 11.36 10.81 11.25 68,842 +0.03(+0.27%)
Jun 15, 2016 11.00 11.49 10.84 11.22 127,274 +0.25(+2.28%)
Jun 14, 2016 11.79 12.01 10.76 10.97 121,878 -0.80(-6.80%)
Jun 13, 2016 11.61 12.42 11.61 11.77 80,308 +0.03(+0.26%)
Jun 10, 2016 11.91 12.02 11.50 11.74 72,228 -0.18(-1.51%)
Jun 09, 2016 12.09 12.42 11.60 11.92 149,585 -0.29(-2.38%)
Jun 08, 2016 12.38 12.55 12.14 12.21 56,992 -0.15(-1.21%)
Jun 07, 2016 12.23 12.54 11.80 12.36 142,580 +0.13(+1.06%)
Jun 06, 2016 12.58 12.71 12.05 12.23 186,471 -0.43(-3.40%)
Jun 03, 2016 13.19 13.44 12.50 12.66 91,538 -0.46(-3.51%)
Jun 02, 2016 13.34 13.64 12.90 13.12 135,729 -0.04(-0.30%)
Jun 01, 2016 12.54 13.28 12.02 13.16 128,685 +0.65(+5.20%)
May 31, 2016 12.56 13.14 12.24 12.51 128,075 +0.08(+0.64%)
May 27, 2016 12.48 12.43 12.43 12.43 107,600 +0.03(+0.24%)
May 26, 2016 12.75 12.87 12.21 12.40 98,249 -0.23(-1.82%)
May 25, 2016 12.67 13.97 12.53 12.63 151,384 +0.13(+1.04%)
May 24, 2016 12.41 12.83 12.02 12.50 128,171 +0.31(+2.54%)
May 23, 2016 12.46 12.99 11.98 12.19 113,379 -0.24(-1.93%)
May 20, 2016 11.14 12.60 11.14 12.43 73,287 +1.24(+11.08%)
May 19, 2016 10.99 11.34 10.54 11.19 63,619 +0.19(+1.73%)
May 18, 2016 10.92 11.20 10.77 11.00 59,097 +0.13(+1.20%)
May 17, 2016 10.05 11.64 10.45 10.87 115,456 +0.42(+4.02%)
May 16, 2016 10.42 10.54 10.00 10.45 53,311 +0.41(+4.08%)
May 13, 2016 9.670 10.22 9.550 10.04 48,257 +0.40(+4.15%)
May 12, 2016 10.33 10.48 9.500 9.640 69,763 -0.59(-5.77%)
May 11, 2016 10.15 10.64 10.00 10.23 77,912 +0.14(+1.39%)
May 10, 2016 9.760 10.36 9.750 10.09 51,102 +0.29(+2.96%)
May 09, 2016 9.090 10.11 9.090 9.800 69,278 +0.74(+8.17%)
May 06, 2016 9.560 10.20 9.040 9.060 82,602 -0.53(-5.53%)
May 05, 2016 10.44 10.93 9.570 9.590 92,629 -0.82(-7.88%)
May 04, 2016 10.30 10.81 9.750 10.41 224,850 -0.28(-2.62%)
May 03, 2016 10.37 10.89 10.02 10.69 120,598 +0.20(+1.91%)
May 02, 2016 10.76 10.76 10.35 10.49 69,828 -0.47(-4.29%)
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%)
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.