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 (%)
Feb 28, 2018 4.140 4.290 4.100 4.100 31,530 -0.05(-1.20%)
Feb 27, 2018 4.190 4.200 4.030 4.150 20,196 -0.04(-0.95%)
Feb 26, 2018 4.170 4.340 4.110 4.190 23,427 +0.03(+0.72%)
Feb 23, 2018 4.050 4.180 4.050 4.160 5,198 +0.07(+1.71%)
Feb 22, 2018 4.310 4.310 4.000 4.090 73,421 -0.19(-4.44%)
Feb 21, 2018 4.190 4.320 4.170 4.280 18,366 +0.10(+2.39%)
Feb 20, 2018 4.210 4.490 4.155 4.180 68,954 -0.12(-2.79%)
Feb 16, 2018 4.300 4.300 4.300 0 +0.02(+0.47%)
Feb 15, 2018 4.403 4.437 4.120 4.280 45,659 -0.08(-1.84%)
Feb 14, 2018 4.550 4.138 4.360 109,147 +0.10(+2.35%)
Feb 13, 2018 4.200 4.410 4.000 4.260 133,210 +0.15(+3.65%)
Feb 12, 2018 4.200 4.390 4.020 4.110 11,986 -0.06(-1.44%)
Feb 09, 2018 3.910 4.200 3.700 4.170 87,254 +0.38(+10.03%)
Feb 08, 2018 3.950 3.950 3.700 3.790 32,095 -0.15(-3.81%)
Feb 07, 2018 4.050 4.050 3.890 3.940 13,270 -0.10(-2.48%)
Feb 06, 2018 3.800 4.069 3.770 4.040 54,840 +0.22(+5.76%)
Feb 05, 2018 3.800 3.820 3.800 3.820 36,759 -0.01(-0.26%)
Feb 02, 2018 3.880 3.880 3.750 3.830 19,313 -0.08(-2.05%)
Feb 01, 2018 4.100 4.160 3.880 3.910 35,593 -0.22(-5.33%)
Jan 31, 2018 4.180 4.180 4.000 4.130 39,537 -0.06(-1.43%)
Jan 30, 2018 4.220 4.540 4.050 4.190 89,378 -0.03(-0.71%)
Jan 29, 2018 4.330 4.580 4.140 4.220 57,410 -0.14(-3.21%)
Jan 26, 2018 4.470 4.540 4.190 4.360 72,384 -0.03(-0.68%)
Jan 25, 2018 4.200 4.600 4.030 4.390 176,537 +0.37(+9.20%)
Jan 24, 2018 3.910 4.060 3.880 4.020 59,921 +0.10(+2.55%)
Jan 23, 2018 3.870 4.080 3.801 3.920 132,336 +0.04(+1.03%)
Jan 22, 2018 3.900 4.080 3.850 3.880 98,083 +0.03(+0.78%)
Jan 19, 2018 3.940 3.980 3.840 3.850 40,573 -0.10(-2.53%)
Jan 18, 2018 3.970 4.109 3.830 3.950 73,074 -0.03(-0.75%)
Jan 17, 2018 4.020 4.060 3.850 3.980 83,568 -0.05(-1.24%)
Jan 16, 2018 4.190 4.240 3.930 4.030 59,448 -0.17(-4.05%)
Jan 12, 2018 4.200 4.200 4.200 0 -0.04(-0.94%)
Jan 11, 2018 4.320 4.358 3.860 4.240 150,097 -0.04(-0.93%)
Jan 10, 2018 4.470 4.320 4.280 50,125 -0.13(-2.95%)
Jan 09, 2018 4.650 4.717 4.220 4.410 94,832 -0.19(-4.13%)
Jan 08, 2018 4.250 4.670 3.950 4.600 198,105 +0.74(+19.17%)
Jan 05, 2018 3.670 4.120 3.670 3.860 133,272 +0.26(+7.22%)
Jan 04, 2018 3.540 3.600 3.380 3.600 28,173 +0.06(+1.69%)
Jan 03, 2018 3.600 3.610 3.500 3.540 40,719 -0.02(-0.56%)
Jan 02, 2018 3.500 3.580 3.321 3.560 25,073 +0.07(+2.01%)
Dec 29, 2017 3.490 3.490 3.490 0 +0.33(+10.44%)
Dec 28, 2017 3.050 3.210 3.026 3.160 30,737 +0.12(+3.95%)
Dec 27, 2017 3.162 3.170 3.040 3.040 37,218 -0.08(-2.56%)
Dec 26, 2017 3.240 3.240 3.020 3.120 35,187 -0.16(-4.88%)
Dec 22, 2017 3.330 3.380 3.170 3.280 11,038 +0.11(+3.47%)
Dec 21, 2017 3.130 3.260 3.130 3.170 11,158 +0.01(+0.32%)
Dec 20, 2017 3.250 3.250 3.040 3.160 31,736 -0.09(-2.77%)
Dec 19, 2017 3.430 3.460 3.200 3.250 37,370 -0.22(-6.34%)
Dec 18, 2017 3.620 3.620 3.417 3.470 26,013 -0.13(-3.61%)
Dec 15, 2017 3.530 3.630 3.419 3.600 36,424 +0.05(+1.41%)
Dec 14, 2017 3.550 3.680 3.416 3.550 18,835 -0.01(-0.28%)
Dec 13, 2017 3.460 3.620 3.420 3.560 9,090 +0.16(+4.71%)
Dec 12, 2017 3.570 3.570 3.366 3.400 15,647 -0.18(-5.03%)
Dec 11, 2017 3.720 3.725 3.531 3.580 15,618 -0.14(-3.76%)
Dec 08, 2017 3.710 3.800 3.500 3.720 46,605 +0.00(+0.00%)
Dec 07, 2017 3.892 3.950 3.610 3.720 23,561 -0.05(-1.33%)
Dec 06, 2017 3.750 3.820 3.650 3.770 8,744 -0.02(-0.53%)
Dec 05, 2017 4.240 4.280 3.620 3.790 37,195 -0.52(-12.06%)
Dec 04, 2017 4.180 4.180 4.310 12,327 +0.13(+3.11%)
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.