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 (%)
Jul 31, 2017 4.110 4.290 4.043 4.250 67,487 +0.15(+3.66%)
Jul 28, 2017 4.040 4.110 3.810 4.100 97,194 +0.04(+0.99%)
Jul 27, 2017 4.060 4.139 3.780 4.060 178,012 -0.02(-0.49%)
Jul 26, 2017 4.090 4.240 3.920 4.080 325,522 -0.25(-5.77%)
Jul 25, 2017 4.300 5.350 4.030 4.330 4,601,227 +0.43(+11.03%)
Jul 24, 2017 3.800 3.910 3.330 3.900 55,203 +0.30(+8.33%)
Jul 21, 2017 3.710 3.800 3.540 3.600 36,868 -0.14(-3.74%)
Jul 20, 2017 3.820 3.860 3.660 3.740 9,431 +0.10(+2.75%)
Jul 19, 2017 3.810 3.810 3.550 3.640 12,444 -0.14(-3.70%)
Jul 18, 2017 3.450 3.910 3.413 3.780 33,339 +0.24(+6.78%)
Jul 17, 2017 3.440 3.680 3.400 3.540 34,341 +0.05(+1.43%)
Jul 14, 2017 3.510 3.640 3.260 3.490 46,943 -0.04(-1.13%)
Jul 13, 2017 3.530 3.690 3.470 3.530 31,131 +0.02(+0.57%)
Jul 12, 2017 3.650 3.720 3.470 3.510 46,138 -0.12(-3.31%)
Jul 11, 2017 3.620 3.720 3.620 3.630 8,264 +0.00(+0.00%)
Jul 10, 2017 3.740 3.760 3.620 3.630 10,215 -0.12(-3.20%)
Jul 07, 2017 3.650 3.800 3.610 3.750 32,413 +0.11(+3.02%)
Jul 06, 2017 3.930 3.930 3.590 3.640 72,341 -0.21(-5.45%)
Jul 05, 2017 3.840 4.020 3.740 3.850 27,807 +0.00(+0.00%)
Jul 03, 2017 3.850 3.850 3.810 3.850 26,966 +0.00(+0.00%)
Jun 30, 2017 3.920 3.920 3.790 3.850 62,866 -0.06(-1.53%)
Jun 29, 2017 3.840 4.080 3.770 3.910 39,683 +0.09(+2.36%)
Jun 28, 2017 4.460 4.530 3.820 3.820 122,959 -0.43(-10.12%)
Jun 27, 2017 4.200 4.420 4.101 4.250 33,661 +0.02(+0.47%)
Jun 26, 2017 4.650 5.010 4.170 4.230 77,046 -0.34(-7.44%)
Jun 23, 2017 4.430 4.700 4.145 4.570 1,049,937 +0.12(+2.70%)
Jun 22, 2017 4.550 4.560 4.360 4.450 60,776 -0.05(-1.11%)
Jun 21, 2017 4.123 4.670 4.040 4.500 98,025 +0.51(+12.78%)
Jun 20, 2017 3.850 4.040 3.540 3.990 70,077 +0.17(+4.45%)
Jun 19, 2017 3.660 3.860 3.470 3.820 34,670 +0.24(+6.70%)
Jun 16, 2017 3.460 3.730 3.300 3.580 93,252 +0.06(+1.70%)
Jun 15, 2017 3.470 3.660 3.440 3.520 28,908 -0.06(-1.68%)
Jun 14, 2017 3.410 3.640 3.410 3.580 23,450 -0.02(-0.56%)
Jun 13, 2017 3.465 3.790 3.465 3.600 20,319 +0.11(+3.15%)
Jun 12, 2017 3.460 3.910 3.320 3.490 78,909 +0.02(+0.58%)
Jun 09, 2017 3.350 3.500 3.300 3.470 56,919 +0.08(+2.36%)
Jun 08, 2017 3.420 3.610 3.344 3.390 47,809 -0.01(-0.29%)
Jun 07, 2017 3.450 3.550 3.320 3.400 25,748 -0.05(-1.45%)
Jun 06, 2017 3.390 3.500 3.160 3.450 61,234 +0.02(+0.58%)
Jun 05, 2017 3.360 3.560 3.330 3.430 15,515 -0.13(-3.65%)
Jun 02, 2017 3.630 3.760 3.450 3.560 22,910 -0.05(-1.39%)
Jun 01, 2017 3.520 3.660 3.360 3.610 42,855 +0.10(+2.85%)
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%)
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.