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 (%)
Mar 31, 2016 11.12 11.30 10.63 10.97 54,744 -0.19(-1.70%)
Mar 30, 2016 11.27 11.63 10.76 11.16 36,656 +0.06(+0.54%)
Mar 29, 2016 10.22 11.15 10.06 11.10 51,025 +0.93(+9.14%)
Mar 28, 2016 10.67 10.91 10.06 10.17 54,486 -0.31(-2.96%)
Mar 24, 2016 11.27 10.48 10.48 10.48 104,800 -0.92(-8.07%)
Mar 23, 2016 11.87 12.10 11.35 11.40 121,475 -0.48(-4.04%)
Mar 22, 2016 11.83 12.01 11.64 11.88 91,236 +0.10(+0.85%)
Mar 21, 2016 10.81 12.10 10.81 11.78 161,285 +0.77(+6.99%)
Mar 18, 2016 11.05 11.37 10.89 11.01 213,607 +0.15(+1.38%)
Mar 17, 2016 10.84 11.15 10.53 10.86 93,324 -0.04(-0.37%)
Mar 16, 2016 9.840 11.25 9.810 10.90 122,992 +1.38(+14.50%)
Mar 15, 2016 9.910 9.980 9.400 9.520 97,945 -0.54(-5.37%)
Mar 14, 2016 7.640 10.42 7.640 10.06 243,728 +2.44(+32.02%)
Mar 11, 2016 6.910 7.760 6.860 7.620 286,604 +1.09(+16.69%)
Mar 10, 2016 7.140 7.315 6.480 6.530 113,383 -0.57(-8.03%)
Mar 09, 2016 7.320 7.320 6.730 7.100 75,578 -0.13(-1.80%)
Mar 08, 2016 7.500 8.640 7.180 7.230 83,470 -0.32(-4.24%)
Mar 07, 2016 7.210 7.660 7.190 7.550 58,645 +0.35(+4.86%)
Mar 04, 2016 7.140 7.220 7.040 7.200 19,045 -0.06(-0.83%)
Mar 03, 2016 7.400 7.510 7.050 7.260 64,830 -0.16(-2.16%)
Mar 02, 2016 7.490 8.140 6.940 7.420 65,543 -0.12(-1.59%)
Mar 01, 2016 7.460 7.590 7.040 7.540 39,305 +0.11(+1.48%)
Feb 29, 2016 7.540 7.800 7.390 7.430 76,624 -0.08(-1.07%)
Feb 26, 2016 7.050 7.940 7.000 7.510 111,926 +0.44(+6.22%)
Feb 25, 2016 7.120 7.160 6.970 7.070 25,668 +0.00(+0.00%)
Feb 24, 2016 6.990 7.150 6.980 7.070 39,149 +0.07(+1.00%)
Feb 23, 2016 7.170 7.320 7.000 7.000 232,896 -0.25(-3.45%)
Feb 22, 2016 7.500 7.650 7.125 7.250 89,981 -0.17(-2.29%)
Feb 19, 2016 7.400 7.960 7.010 7.420 42,451 +0.00(+0.00%)
Feb 18, 2016 7.510 7.620 7.250 7.420 55,842 -0.03(-0.40%)
Feb 17, 2016 7.020 7.530 6.660 7.450 38,115 +0.42(+5.97%)
Feb 16, 2016 7.080 7.230 6.630 7.030 47,848 +0.05(+0.72%)
Feb 12, 2016 7.500 6.980 6.980 6.980 52,700 -0.41(-5.55%)
Feb 11, 2016 7.100 7.700 6.930 7.390 88,531 +0.13(+1.79%)
Feb 10, 2016 7.100 7.720 6.890 7.260 91,449 +0.20(+2.83%)
Feb 09, 2016 7.000 7.100 6.980 7.060 38,121 -0.04(-0.56%)
Feb 08, 2016 7.060 7.557 7.000 7.100 45,460 +0.00(+0.00%)
Feb 05, 2016 8.040 8.040 6.920 7.100 70,821 -0.91(-11.36%)
Feb 04, 2016 7.610 8.400 7.520 8.010 87,694 +0.44(+5.81%)
Feb 03, 2016 7.670 7.710 7.400 7.570 134,583 -0.01(-0.13%)
Feb 02, 2016 8.360 8.360 7.380 7.580 75,014 -0.22(-2.82%)
Feb 01, 2016 8.280 8.930 7.620 7.800 46,596 -0.52(-6.25%)
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%)
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.