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 (%)
Jan 29, 2016 8.100 8.715 8.060 8.320 64,799 +0.26(+3.23%)
Jan 28, 2016 8.860 10.14 8.000 8.060 95,819 -0.69(-7.89%)
Jan 27, 2016 9.270 9.270 8.600 8.750 90,817 -0.51(-5.51%)
Jan 26, 2016 9.490 9.500 8.790 9.260 98,494 -0.28(-2.94%)
Jan 25, 2016 9.410 9.735 9.280 9.540 72,538 +0.11(+1.17%)
Jan 22, 2016 9.780 9.810 9.080 9.430 96,610 -0.16(-1.67%)
Jan 21, 2016 9.580 9.880 9.380 9.590 37,070 -0.01(-0.10%)
Jan 20, 2016 9.630 9.830 9.040 9.600 61,054 -0.04(-0.41%)
Jan 19, 2016 10.09 10.22 9.630 9.640 91,270 -0.16(-1.63%)
Jan 15, 2016 10.10 9.800 9.800 9.800 86,600 -0.63(-6.04%)
Jan 14, 2016 10.56 10.85 10.16 10.43 69,508 -0.15(-1.42%)
Jan 13, 2016 10.50 10.91 10.25 10.58 79,940 +0.04(+0.38%)
Jan 12, 2016 10.20 10.57 10.09 10.54 87,034 +0.34(+3.33%)
Jan 11, 2016 10.72 10.81 9.590 10.20 209,821 -0.55(-5.12%)
Jan 08, 2016 11.05 11.29 10.71 10.75 78,978 -0.25(-2.27%)
Jan 07, 2016 11.86 11.86 10.88 11.00 117,928 -0.96(-8.03%)
Jan 06, 2016 11.76 12.35 11.59 11.96 70,380 -0.11(-0.91%)
Jan 05, 2016 12.28 12.49 11.93 12.07 66,254 -0.41(-3.29%)
Jan 04, 2016 11.94 12.62 11.94 12.48 103,392 +0.03(+0.24%)
Dec 31, 2015 12.27 12.45 12.45 12.45 30,700 +0.05(+0.40%)
Dec 30, 2015 12.27 12.57 12.26 12.40 59,551 -0.13(-1.04%)
Dec 29, 2015 12.00 12.59 11.88 12.53 98,352 +0.57(+4.77%)
Dec 28, 2015 12.23 12.80 11.53 11.96 149,707 -0.28(-2.29%)
Dec 24, 2015 12.00 12.24 12.24 12.24 70,200 +0.24(+2.00%)
Dec 23, 2015 12.08 12.51 11.91 12.00 315,936 -0.09(-0.74%)
Dec 22, 2015 12.63 12.79 11.89 12.09 186,681 -0.47(-3.74%)
Dec 21, 2015 11.96 12.83 11.60 12.56 229,883 +0.70(+5.90%)
Dec 18, 2015 12.32 12.47 11.62 11.86 700,433 -0.41(-3.34%)
Dec 17, 2015 12.30 12.82 11.99 12.27 205,249 +0.03(+0.25%)
Dec 16, 2015 12.16 12.30 11.90 12.24 248,931 +0.05(+0.41%)
Dec 15, 2015 12.25 12.47 12.04 12.19 138,150 +0.12(+0.99%)
Dec 14, 2015 11.87 12.40 11.71 12.07 112,257 +0.10(+0.84%)
Dec 11, 2015 12.11 12.26 11.80 11.97 87,921 -0.17(-1.40%)
Dec 10, 2015 12.01 12.19 11.85 12.14 65,694 +0.19(+1.59%)
Dec 09, 2015 12.01 12.38 11.75 11.95 69,433 -0.03(-0.25%)
Dec 08, 2015 12.03 12.11 11.70 11.98 57,572 -0.09(-0.75%)
Dec 07, 2015 12.13 12.16 11.89 12.07 50,617 +0.01(+0.08%)
Dec 04, 2015 12.12 12.59 11.63 12.06 24,728 -0.06(-0.50%)
Dec 03, 2015 12.51 12.59 11.88 12.12 38,540 -0.24(-1.94%)
Dec 02, 2015 12.50 12.95 12.32 12.36 81,952 +0.11(+0.90%)
Dec 01, 2015 12.14 12.44 11.46 12.25 46,636 +0.15(+1.24%)
Nov 30, 2015 12.40 12.62 11.74 12.10 58,046 -0.23(-1.87%)
Nov 27, 2015 12.39 12.76 12.16 12.33 72,682 +0.01(+0.08%)
Nov 25, 2015 11.82 12.32 12.32 12.32 59,000 +0.46(+3.88%)
Nov 24, 2015 11.61 12.00 11.49 11.86 26,837 +0.28(+2.42%)
Nov 23, 2015 11.33 11.80 11.11 11.58 48,489 +0.43(+3.86%)
Nov 20, 2015 11.21 11.32 11.06 11.15 21,878 +0.01(+0.09%)
Nov 19, 2015 11.30 11.50 11.04 11.14 28,459 -0.14(-1.24%)
Nov 18, 2015 11.46 11.51 11.15 11.28 24,513 -0.08(-0.70%)
Nov 17, 2015 11.43 11.91 11.15 11.36 52,076 +0.02(+0.18%)
Nov 16, 2015 10.99 11.42 10.71 11.34 27,062 +0.32(+2.90%)
Nov 13, 2015 11.12 11.65 10.92 11.02 27,028 -0.04(-0.36%)
Nov 12, 2015 10.95 11.51 10.92 11.06 61,701 +0.01(+0.09%)
Nov 11, 2015 11.23 11.46 10.94 11.05 54,377 -0.06(-0.54%)
Nov 10, 2015 11.38 11.57 10.76 11.11 20,339 -0.33(-2.88%)
Nov 09, 2015 11.00 11.51 10.92 11.44 42,781 +0.41(+3.72%)
Nov 06, 2015 11.03 11.34 10.93 11.03 45,680 -0.01(-0.09%)
Nov 05, 2015 11.50 11.86 11.00 11.04 43,793 -0.47(-4.08%)
Nov 04, 2015 11.83 12.03 11.39 11.51 42,609 +0.04(+0.35%)
Nov 03, 2015 11.38 11.64 11.24 11.47 47,968 +0.06(+0.53%)
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.