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, 2015 17.50 17.54 16.65 17.20 57,367 -0.23(-1.32%)
Jun 29, 2015 19.25 20.48 17.02 17.43 51,174 -2.05(-10.52%)
Jun 26, 2015 18.90 19.48 18.12 19.48 135,544 +0.68(+3.62%)
Jun 25, 2015 19.82 19.85 18.55 18.80 54,475 -0.91(-4.62%)
Jun 24, 2015 19.80 20.00 19.55 19.71 21,784 -0.09(-0.45%)
Jun 23, 2015 19.57 19.95 19.24 19.80 33,058 +0.31(+1.59%)
Jun 22, 2015 19.98 19.98 19.11 19.49 22,840 -0.26(-1.32%)
Jun 19, 2015 19.93 20.13 18.96 19.75 42,558 -0.10(-0.50%)
Jun 18, 2015 20.07 20.59 19.51 19.85 53,643 -0.07(-0.35%)
Jun 17, 2015 19.81 20.48 19.66 19.92 39,479 +0.12(+0.61%)
Jun 16, 2015 19.32 19.87 19.15 19.80 24,902 +0.40(+2.06%)
Jun 15, 2015 19.78 19.78 19.12 19.40 14,891 -0.06(-0.31%)
Jun 12, 2015 19.66 20.07 19.38 19.46 17,510 -0.06(-0.31%)
Jun 11, 2015 18.90 19.76 18.90 19.52 49,773 +0.74(+3.94%)
Jun 10, 2015 18.14 18.78 17.95 18.78 19,586 +0.70(+3.87%)
Jun 09, 2015 17.71 18.24 17.39 18.08 35,661 +0.27(+1.52%)
Jun 08, 2015 17.78 18.00 17.55 17.81 21,462 +0.04(+0.23%)
Jun 05, 2015 17.84 17.87 17.32 17.77 28,613 -0.12(-0.67%)
Jun 04, 2015 18.46 18.59 17.74 17.89 88,855 -0.59(-3.19%)
Jun 03, 2015 18.50 18.68 18.13 18.48 26,525 +0.00(+0.00%)
Jun 02, 2015 18.40 18.61 17.85 18.48 38,342 -0.12(-0.65%)
Jun 01, 2015 18.16 18.78 17.68 18.60 57,100 +0.75(+4.20%)
May 29, 2015 18.15 18.15 17.56 17.85 30,587 -0.35(-1.92%)
May 28, 2015 18.04 18.30 17.48 18.20 22,735 +0.04(+0.22%)
May 27, 2015 18.26 18.26 17.72 18.16 24,230 +0.11(+0.61%)
May 26, 2015 18.11 18.17 17.49 18.05 42,492 -0.01(-0.06%)
May 22, 2015 17.58 18.06 18.06 18.06 22,900 +0.54(+3.08%)
May 21, 2015 17.20 17.80 17.17 17.52 16,563 +0.40(+2.34%)
May 20, 2015 17.12 17.35 16.53 17.12 22,006 +0.10(+0.59%)
May 19, 2015 16.89 17.27 16.89 17.02 23,590 +0.03(+0.18%)
May 18, 2015 17.03 17.09 16.89 16.99 22,765 -0.18(-1.05%)
May 15, 2015 16.97 17.25 16.94 17.17 19,595 +0.19(+1.12%)
May 14, 2015 17.12 17.25 16.87 16.98 29,884 -0.19(-1.11%)
May 13, 2015 17.25 17.55 16.58 17.17 44,241 +0.14(+0.82%)
May 12, 2015 17.00 17.19 16.31 17.03 67,730 -0.11(-0.64%)
May 11, 2015 17.55 18.33 17.06 17.14 46,322 -0.44(-2.50%)
May 08, 2015 17.37 17.71 16.58 17.58 53,720 +0.33(+1.91%)
May 07, 2015 18.00 18.58 17.21 17.25 63,577 -0.45(-2.54%)
May 06, 2015 16.99 18.80 16.87 17.70 50,044 +0.31(+1.78%)
May 05, 2015 17.45 17.55 16.75 17.39 68,565 -0.02(-0.11%)
May 04, 2015 17.72 18.80 17.27 17.41 63,849 -0.22(-1.25%)
May 01, 2015 16.90 17.68 16.60 17.63 96,041 +0.91(+5.44%)
Apr 30, 2015 17.76 17.76 16.27 16.72 135,093 -1.18(-6.59%)
Apr 29, 2015 19.11 19.51 17.88 17.90 80,062 -1.20(-6.28%)
Apr 28, 2015 20.00 20.34 18.71 19.10 110,063 -0.87(-4.36%)
Apr 27, 2015 22.56 22.80 19.64 19.97 177,630 -2.59(-11.48%)
Apr 24, 2015 22.80 22.95 22.33 22.56 63,054 -0.35(-1.53%)
Apr 23, 2015 22.72 23.25 22.46 22.91 58,796 +0.07(+0.31%)
Apr 22, 2015 24.56 24.82 21.50 22.84 210,262 -1.33(-5.50%)
Apr 21, 2015 22.62 24.50 22.61 24.17 217,621 +1.83(+8.19%)
Apr 20, 2015 20.65 22.77 20.56 22.34 269,291 +1.98(+9.72%)
Apr 17, 2015 19.25 21.20 19.13 20.36 70,181 +0.91(+4.68%)
Apr 16, 2015 19.81 20.19 19.30 19.45 43,743 -0.46(-2.31%)
Apr 15, 2015 19.98 20.70 19.65 19.91 67,979 +0.25(+1.27%)
Apr 14, 2015 20.19 21.31 19.00 19.66 110,870 +0.20(+1.03%)
Apr 13, 2015 19.50 20.06 19.15 19.46 22,993 -0.13(-0.66%)
Apr 10, 2015 19.85 19.85 19.26 19.59 23,443 -0.34(-1.71%)
Apr 09, 2015 19.90 20.22 19.21 19.93 42,493 +0.18(+0.91%)
Apr 08, 2015 20.29 21.52 19.74 19.75 34,479 -0.45(-2.23%)
Apr 07, 2015 21.77 22.53 20.09 20.20 72,278 -1.45(-6.70%)
Apr 06, 2015 20.97 23.12 20.82 21.65 93,817 +0.44(+2.07%)
Apr 02, 2015 19.91 21.21 21.21 21.21 38,700 +1.39(+7.01%)
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.