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 (%)
Oct 31, 2016 4.690 4.950 4.545 4.860 96,979 +0.18(+3.85%)
Oct 28, 2016 5.100 5.100 4.608 4.680 191,148 -0.36(-7.14%)
Oct 27, 2016 5.250 5.350 4.990 5.040 141,982 -0.22(-4.18%)
Oct 26, 2016 5.400 5.440 5.190 5.260 61,207 -0.13(-2.41%)
Oct 25, 2016 5.490 5.557 5.250 5.390 127,057 -0.10(-1.82%)
Oct 24, 2016 6.290 6.290 5.440 5.490 140,830 -0.69(-11.17%)
Oct 21, 2016 6.380 6.440 6.170 6.180 54,980 -0.22(-3.44%)
Oct 20, 2016 6.470 6.480 6.180 6.400 47,401 -0.03(-0.47%)
Oct 19, 2016 6.550 6.550 6.350 6.430 75,928 -0.12(-1.83%)
Oct 18, 2016 6.750 6.860 6.460 6.550 78,782 +0.04(+0.61%)
Oct 17, 2016 7.150 7.410 6.447 6.510 407,323 -0.58(-8.18%)
Oct 14, 2016 8.410 8.430 7.000 7.090 292,601 -1.34(-15.90%)
Oct 13, 2016 10.00 10.00 8.380 8.430 303,949 -2.77(-24.73%)
Oct 12, 2016 11.59 11.65 11.12 11.20 31,400 -0.41(-3.53%)
Oct 11, 2016 11.63 11.67 11.31 11.61 50,371 -0.12(-1.02%)
Oct 10, 2016 11.35 11.74 11.35 11.73 22,775 +0.43(+3.81%)
Oct 07, 2016 11.60 11.60 11.27 11.30 30,314 -0.28(-2.42%)
Oct 06, 2016 11.63 11.74 11.33 11.58 27,495 -0.06(-0.52%)
Oct 05, 2016 11.60 11.73 11.54 11.64 28,664 +0.02(+0.17%)
Oct 04, 2016 11.80 11.99 11.57 11.62 30,254 -0.11(-0.94%)
Oct 03, 2016 11.70 11.95 11.50 11.73 38,787 -0.05(-0.42%)
Sep 30, 2016 11.27 11.86 11.27 11.78 46,142 +0.50(+4.43%)
Sep 29, 2016 11.54 11.54 11.10 11.28 44,006 -0.23(-2.00%)
Sep 28, 2016 11.32 11.56 11.29 11.51 22,468 +0.01(+0.09%)
Sep 27, 2016 11.26 11.57 11.24 11.50 32,485 +0.30(+2.68%)
Sep 26, 2016 11.35 11.65 11.17 11.20 30,074 -0.25(-2.18%)
Sep 23, 2016 11.76 11.76 11.37 11.45 23,215 -0.04(-0.35%)
Sep 22, 2016 11.42 11.56 11.11 11.49 35,269 +0.16(+1.41%)
Sep 21, 2016 11.26 11.44 10.91 11.33 39,896 +0.09(+0.80%)
Sep 20, 2016 11.34 11.45 11.10 11.24 47,139 +0.03(+0.27%)
Sep 19, 2016 11.86 12.07 11.18 11.21 57,994 -0.59(-5.00%)
Sep 16, 2016 11.33 11.95 11.22 11.80 53,756 +0.47(+4.15%)
Sep 15, 2016 11.25 11.40 11.13 11.33 25,907 +0.08(+0.71%)
Sep 14, 2016 11.12 11.35 11.12 11.25 31,560 +0.08(+0.72%)
Sep 13, 2016 11.28 11.44 11.08 11.17 28,270 -0.26(-2.27%)
Sep 12, 2016 11.11 11.43 11.05 11.43 38,343 +0.28(+2.51%)
Sep 09, 2016 11.30 11.42 11.15 11.15 37,081 -0.15(-1.33%)
Sep 08, 2016 11.14 11.43 11.05 11.30 38,111 +0.17(+1.53%)
Sep 07, 2016 11.15 11.30 11.03 11.13 38,080 -0.07(-0.62%)
Sep 06, 2016 11.15 11.29 11.05 11.20 34,778 +0.05(+0.45%)
Sep 02, 2016 11.25 11.15 11.15 11.15 37,700 -0.11(-0.98%)
Sep 01, 2016 11.05 11.34 11.01 11.26 45,468 +0.19(+1.72%)
Aug 31, 2016 11.04 11.23 10.94 11.07 79,698 -0.03(-0.27%)
Aug 30, 2016 10.95 11.23 10.95 11.10 12,324 +0.08(+0.73%)
Aug 29, 2016 10.87 11.15 10.86 11.02 26,312 -0.03(-0.27%)
Aug 26, 2016 11.83 12.02 10.95 11.05 71,006 -0.95(-7.92%)
Aug 25, 2016 11.81 12.51 11.72 12.00 83,882 +0.07(+0.59%)
Aug 24, 2016 12.05 12.68 11.35 11.93 191,871 -0.12(-1.00%)
Aug 23, 2016 11.93 12.35 11.57 12.05 50,439 +0.21(+1.77%)
Aug 22, 2016 11.39 12.07 11.27 11.84 107,871 +0.40(+3.50%)
Aug 19, 2016 11.44 11.74 11.30 11.44 27,267 -0.01(-0.09%)
Aug 18, 2016 11.09 11.53 11.05 11.45 29,788 +0.41(+3.71%)
Aug 17, 2016 11.17 11.35 10.95 11.04 17,377 -0.15(-1.34%)
Aug 16, 2016 11.85 11.89 11.15 11.19 45,513 -0.58(-4.93%)
Aug 15, 2016 11.38 11.93 10.95 11.77 43,821 +0.52(+4.62%)
Aug 12, 2016 11.10 11.37 10.95 11.25 37,853 +0.18(+1.63%)
Aug 11, 2016 10.75 11.11 10.60 11.07 38,925 +0.35(+3.26%)
Aug 10, 2016 11.14 11.40 10.72 10.72 30,424 -0.46(-4.11%)
Aug 09, 2016 11.15 11.27 11.01 11.18 29,713 -0.08(-0.71%)
Aug 08, 2016 11.33 11.68 11.19 11.26 24,330 -0.30(-2.60%)
Aug 05, 2016 11.41 11.60 11.30 11.56 27,113 +0.18(+1.58%)
Aug 04, 2016 11.57 11.71 11.26 11.38 46,432 -0.12(-1.04%)
Aug 03, 2016 10.71 11.61 10.71 11.50 88,612 +0.72(+6.68%)
Aug 02, 2016 11.38 11.43 10.68 10.78 61,938 -0.51(-4.52%)
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.