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 29, 2017 3.449 3.450 3.290 3.410 40,208 +0.05(+1.49%)
Sep 28, 2017 3.260 3.395 3.260 3.360 27,570 +0.06(+1.82%)
Sep 27, 2017 3.350 3.440 3.300 3.300 24,073 -0.03(-0.90%)
Sep 26, 2017 3.540 3.540 3.310 3.330 26,006 -0.12(-3.48%)
Sep 25, 2017 3.655 3.380 3.450 41,468 +0.01(+0.29%)
Sep 22, 2017 3.650 3.950 3.380 3.440 56,293 -0.16(-4.44%)
Sep 21, 2017 3.610 3.610 3.540 3.600 9,641 +0.04(+1.12%)
Sep 20, 2017 3.450 3.620 3.448 3.560 20,709 +0.12(+3.49%)
Sep 19, 2017 3.480 3.570 3.430 3.440 16,470 -0.01(-0.29%)
Sep 18, 2017 3.490 3.620 3.450 3.450 17,233 -0.02(-0.58%)
Sep 15, 2017 3.450 3.500 3.380 3.470 12,474 +0.04(+1.17%)
Sep 14, 2017 3.460 3.510 3.420 3.430 9,737 -0.08(-2.28%)
Sep 13, 2017 3.458 3.540 3.430 3.510 11,152 +0.06(+1.74%)
Sep 12, 2017 3.480 3.692 3.420 3.450 13,607 -0.03(-0.86%)
Sep 11, 2017 3.400 3.560 3.284 3.480 28,854 +0.14(+4.19%)
Sep 08, 2017 3.300 3.386 3.260 3.340 30,222 +0.01(+0.30%)
Sep 07, 2017 3.490 3.510 3.250 3.330 52,436 -0.04(-1.19%)
Sep 06, 2017 3.930 3.930 3.250 3.370 112,481 -0.54(-13.81%)
Sep 05, 2017 3.960 3.970 3.772 3.910 15,229 +0.08(+2.09%)
Sep 01, 2017 3.810 3.937 3.750 3.830 7,497 -0.10(-2.54%)
Aug 31, 2017 4.020 4.020 3.887 3.930 12,087 -0.06(-1.50%)
Aug 30, 2017 3.670 4.030 3.570 3.990 52,020 +0.31(+8.42%)
Aug 29, 2017 3.590 3.746 3.530 3.680 13,937 +0.12(+3.37%)
Aug 28, 2017 3.574 3.600 3.520 3.560 11,544 -0.03(-0.84%)
Aug 25, 2017 3.510 3.620 3.510 3.590 8,462 +0.09(+2.57%)
Aug 24, 2017 3.570 3.590 3.400 3.500 18,153 +0.04(+1.16%)
Aug 23, 2017 3.380 3.600 3.317 3.460 31,111 +0.12(+3.59%)
Aug 22, 2017 3.470 3.470 3.290 3.340 10,871 -0.06(-1.76%)
Aug 21, 2017 3.480 3.480 3.200 3.400 30,530 -0.10(-2.86%)
Aug 18, 2017 3.610 3.610 3.290 3.500 67,358 -0.10(-2.78%)
Aug 17, 2017 3.580 3.660 3.420 3.600 25,623 +0.10(+2.86%)
Aug 16, 2017 3.430 3.540 3.406 3.500 16,232 +0.07(+2.04%)
Aug 15, 2017 3.300 3.500 3.230 3.430 36,857 +0.13(+3.94%)
Aug 14, 2017 3.260 3.500 3.200 3.300 30,274 +0.08(+2.48%)
Aug 11, 2017 3.200 3.255 3.100 3.220 48,363 +0.04(+1.26%)
Aug 10, 2017 3.360 3.410 3.020 3.180 90,854 -0.17(-5.07%)
Aug 09, 2017 3.650 3.710 3.300 3.350 88,011 -0.32(-8.72%)
Aug 08, 2017 3.750 3.830 3.650 3.670 18,157 -0.09(-2.39%)
Aug 07, 2017 3.910 3.910 3.750 3.760 59,029 -0.16(-4.08%)
Aug 04, 2017 3.980 4.000 3.820 3.920 42,019 -0.07(-1.75%)
Aug 03, 2017 3.980 4.000 3.820 3.990 38,037 -0.01(-0.25%)
Aug 02, 2017 4.250 4.340 3.900 4.000 79,864 -0.43(-9.71%)
Aug 01, 2017 4.250 4.430 4.150 4.430 91,406 +0.18(+4.24%)
Jul 31, 2017 4.110 4.290 4.043 4.250 67,487 +0.15(+3.66%)
Jul 28, 2017 4.040 4.110 3.810 4.100 97,194 +0.04(+0.99%)
Jul 27, 2017 4.060 4.139 3.780 4.060 178,012 -0.02(-0.49%)
Jul 26, 2017 4.090 4.240 3.920 4.080 325,522 -0.25(-5.77%)
Jul 25, 2017 4.300 5.350 4.030 4.330 4,601,227 +0.43(+11.03%)
Jul 24, 2017 3.800 3.910 3.330 3.900 55,203 +0.30(+8.33%)
Jul 21, 2017 3.710 3.800 3.540 3.600 36,868 -0.14(-3.74%)
Jul 20, 2017 3.820 3.860 3.660 3.740 9,431 +0.10(+2.75%)
Jul 19, 2017 3.810 3.810 3.550 3.640 12,444 -0.14(-3.70%)
Jul 18, 2017 3.450 3.910 3.413 3.780 33,339 +0.24(+6.78%)
Jul 17, 2017 3.440 3.680 3.400 3.540 34,341 +0.05(+1.43%)
Jul 14, 2017 3.510 3.640 3.260 3.490 46,943 -0.04(-1.13%)
Jul 13, 2017 3.530 3.690 3.470 3.530 31,131 +0.02(+0.57%)
Jul 12, 2017 3.650 3.720 3.470 3.510 46,138 -0.12(-3.31%)
Jul 11, 2017 3.620 3.720 3.620 3.630 8,264 +0.00(+0.00%)
Jul 10, 2017 3.740 3.760 3.620 3.630 10,215 -0.12(-3.20%)
Jul 07, 2017 3.650 3.800 3.610 3.750 32,413 +0.11(+3.02%)
Jul 06, 2017 3.930 3.930 3.590 3.640 72,341 -0.21(-5.45%)
Jul 05, 2017 3.840 4.020 3.740 3.850 27,807 +0.00(+0.00%)
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.