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, 2017 3.310 3.750 3.035 3.510 43,602 +0.20(+6.04%)
May 30, 2017 3.340 3.380 3.240 3.310 65,869 -0.06(-1.78%)
May 26, 2017 3.350 3.900 3.350 3.370 41,150 +0.01(+0.30%)
May 25, 2017 3.560 3.560 3.300 3.360 22,104 -0.04(-1.18%)
May 24, 2017 3.610 3.610 3.260 3.400 31,158 +0.03(+0.89%)
May 23, 2017 3.330 3.600 3.293 3.370 36,648 +0.04(+1.20%)
May 22, 2017 3.310 3.420 3.270 3.330 49,303 +0.00(+0.00%)
May 19, 2017 3.470 3.740 3.260 3.330 51,661 -0.12(-3.48%)
May 18, 2017 3.440 3.520 3.400 3.450 34,982 -0.01(-0.29%)
May 17, 2017 3.540 3.840 3.410 3.460 44,769 -0.11(-3.08%)
May 16, 2017 3.550 3.650 3.416 3.570 94,331 +0.13(+3.78%)
May 15, 2017 3.450 3.620 3.400 3.440 109,239 -0.05(-1.43%)
May 12, 2017 3.500 3.590 3.460 3.490 39,694 +0.00(+0.00%)
May 11, 2017 3.540 3.560 3.380 3.490 49,350 -0.05(-1.41%)
May 10, 2017 3.430 3.600 3.240 3.540 33,018 +0.10(+2.91%)
May 09, 2017 3.710 3.710 3.300 3.440 43,993 -0.07(-1.99%)
May 08, 2017 3.490 3.670 3.450 3.510 30,372 +0.05(+1.45%)
May 05, 2017 3.440 3.560 3.350 3.460 41,184 +0.00(+0.00%)
May 04, 2017 3.230 3.750 3.230 3.460 132,961 +0.19(+5.81%)
May 03, 2017 3.320 3.340 3.150 3.270 56,463 -0.09(-2.68%)
May 02, 2017 3.360 3.460 3.329 3.360 47,092 -0.01(-0.30%)
May 01, 2017 3.549 3.549 3.220 3.370 49,959 -0.07(-2.03%)
Apr 28, 2017 3.630 3.800 3.310 3.440 61,820 -0.16(-4.44%)
Apr 27, 2017 3.610 4.090 3.550 3.600 160,229 +0.04(+1.12%)
Apr 26, 2017 3.150 3.700 3.120 3.560 128,199 +0.49(+15.96%)
Apr 25, 2017 3.080 3.134 3.010 3.070 42,962 +0.01(+0.33%)
Apr 24, 2017 3.290 3.290 3.050 3.060 65,928 -0.02(-0.65%)
Apr 21, 2017 3.550 3.640 3.050 3.080 106,264 -0.50(-13.97%)
Apr 20, 2017 3.610 3.630 3.540 3.580 20,588 -0.06(-1.65%)
Apr 19, 2017 3.774 3.899 3.550 3.640 55,159 +0.14(+4.00%)
Apr 18, 2017 3.610 3.620 3.500 3.500 38,536 -0.11(-3.05%)
Apr 17, 2017 3.520 3.630 3.500 3.610 56,365 +0.07(+1.98%)
Apr 13, 2017 3.510 3.725 3.510 3.540 45,374 +0.04(+1.14%)
Apr 12, 2017 3.820 3.875 3.460 3.500 93,138 -0.35(-9.09%)
Apr 11, 2017 3.850 3.982 3.750 3.850 64,522 +0.00(+0.00%)
Apr 10, 2017 4.050 4.170 3.750 3.850 72,670 -0.24(-5.87%)
Apr 07, 2017 4.090 4.210 4.050 4.090 23,051 +0.00(+0.00%)
Apr 06, 2017 4.010 4.250 3.987 4.090 16,204 +0.08(+2.00%)
Apr 05, 2017 4.090 4.380 3.990 4.010 47,271 -0.09(-2.20%)
Apr 04, 2017 4.401 4.401 4.040 4.100 46,941 -0.18(-4.21%)
Apr 03, 2017 4.390 4.550 4.260 4.280 22,288 -0.12(-2.73%)
Mar 31, 2017 4.479 4.790 4.360 4.400 19,070 -0.15(-3.30%)
Mar 30, 2017 4.660 4.710 4.510 4.550 22,364 -0.09(-1.94%)
Mar 29, 2017 4.340 4.680 4.320 4.640 34,856 +0.31(+7.16%)
Mar 28, 2017 4.230 4.470 4.160 4.330 28,431 +0.06(+1.41%)
Mar 27, 2017 4.020 4.350 4.020 4.270 34,842 +0.24(+5.96%)
Mar 24, 2017 4.110 4.110 4.010 4.030 22,533 -0.05(-1.23%)
Mar 23, 2017 4.060 4.150 4.060 4.080 28,331 +0.02(+0.49%)
Mar 22, 2017 4.070 4.300 4.010 4.060 144,503 -0.02(-0.49%)
Mar 21, 2017 4.150 4.240 4.010 4.080 227,228 -0.10(-2.39%)
Mar 20, 2017 4.280 4.280 4.094 4.180 192,003 -0.08(-1.88%)
Mar 17, 2017 4.190 4.410 4.115 4.260 34,328 +0.03(+0.71%)
Mar 16, 2017 4.210 4.240 4.110 4.230 25,255 +0.04(+0.95%)
Mar 15, 2017 4.230 4.330 4.160 4.190 47,249 -0.01(-0.24%)
Mar 14, 2017 4.210 4.300 4.129 4.200 38,159 -0.02(-0.47%)
Mar 13, 2017 4.030 4.360 4.010 4.220 60,625 +0.16(+3.94%)
Mar 10, 2017 4.080 4.120 4.010 4.060 64,197 +0.01(+0.25%)
Mar 09, 2017 4.240 4.240 4.010 4.050 74,056 +0.05(+1.25%)
Mar 08, 2017 5.220 5.220 3.960 4.000 290,515 -0.80(-16.67%)
Mar 07, 2017 5.080 5.930 4.660 4.800 196,471 -0.11(-2.24%)
Mar 06, 2017 4.160 5.499 4.070 4.910 401,365 +0.69(+16.35%)
Mar 03, 2017 4.030 4.250 4.020 4.220 26,004 +0.21(+5.24%)
Mar 02, 2017 4.100 4.120 4.010 4.010 24,751 -0.07(-1.72%)
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.