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, 2015 14.88 15.71 13.58 15.59 31,824 +0.81(+5.48%)
Jul 30, 2015 15.66 15.78 14.64 14.78 54,031 -0.85(-5.44%)
Jul 29, 2015 15.83 16.00 15.54 15.63 40,687 -0.28(-1.76%)
Jul 28, 2015 16.34 17.60 15.00 15.91 169,464 -0.35(-2.15%)
Jul 27, 2015 15.91 16.59 15.74 16.26 110,137 +0.17(+1.06%)
Jul 24, 2015 16.29 16.77 15.87 16.09 86,789 -0.24(-1.47%)
Jul 23, 2015 16.25 16.69 16.03 16.33 36,716 +0.08(+0.49%)
Jul 22, 2015 16.20 16.99 15.85 16.25 32,962 -0.03(-0.18%)
Jul 21, 2015 16.68 17.69 16.23 16.28 12,371 -0.52(-3.10%)
Jul 20, 2015 16.34 16.93 15.62 16.80 50,409 +0.36(+2.19%)
Jul 17, 2015 16.37 16.48 16.20 16.44 12,894 -0.02(-0.12%)
Jul 16, 2015 17.05 17.05 16.18 16.46 60,810 -0.54(-3.18%)
Jul 15, 2015 17.75 18.12 16.90 17.00 41,255 -0.94(-5.24%)
Jul 14, 2015 17.79 18.28 17.24 17.94 51,630 -0.01(-0.06%)
Jul 13, 2015 17.00 18.49 17.00 17.95 39,410 +0.93(+5.46%)
Jul 10, 2015 16.58 17.16 16.37 17.02 35,105 +0.52(+3.15%)
Jul 09, 2015 15.58 17.25 15.35 16.50 88,896 +0.98(+6.31%)
Jul 08, 2015 15.39 16.02 15.37 15.52 129,963 +0.04(+0.26%)
Jul 07, 2015 16.26 16.75 15.43 15.48 82,036 -0.50(-3.13%)
Jul 06, 2015 16.07 16.20 15.34 15.98 56,201 -0.25(-1.54%)
Jul 02, 2015 16.63 16.23 16.23 16.23 60,600 -0.43(-2.58%)
Jul 01, 2015 17.44 17.71 16.45 16.66 46,348 -0.54(-3.14%)
Jun 30, 2015 17.50 17.54 16.65 17.20 57,367 -0.23(-1.32%)
Jun 29, 2015 19.25 20.48 17.02 17.43 51,174 -2.05(-10.52%)
Jun 26, 2015 18.90 19.48 18.12 19.48 135,544 +0.68(+3.62%)
Jun 25, 2015 19.82 19.85 18.55 18.80 54,475 -0.91(-4.62%)
Jun 24, 2015 19.80 20.00 19.55 19.71 21,784 -0.09(-0.45%)
Jun 23, 2015 19.57 19.95 19.24 19.80 33,058 +0.31(+1.59%)
Jun 22, 2015 19.98 19.98 19.11 19.49 22,840 -0.26(-1.32%)
Jun 19, 2015 19.93 20.13 18.96 19.75 42,558 -0.10(-0.50%)
Jun 18, 2015 20.07 20.59 19.51 19.85 53,643 -0.07(-0.35%)
Jun 17, 2015 19.81 20.48 19.66 19.92 39,479 +0.12(+0.61%)
Jun 16, 2015 19.32 19.87 19.15 19.80 24,902 +0.40(+2.06%)
Jun 15, 2015 19.78 19.78 19.12 19.40 14,891 -0.06(-0.31%)
Jun 12, 2015 19.66 20.07 19.38 19.46 17,510 -0.06(-0.31%)
Jun 11, 2015 18.90 19.76 18.90 19.52 49,773 +0.74(+3.94%)
Jun 10, 2015 18.14 18.78 17.95 18.78 19,586 +0.70(+3.87%)
Jun 09, 2015 17.71 18.24 17.39 18.08 35,661 +0.27(+1.52%)
Jun 08, 2015 17.78 18.00 17.55 17.81 21,462 +0.04(+0.23%)
Jun 05, 2015 17.84 17.87 17.32 17.77 28,613 -0.12(-0.67%)
Jun 04, 2015 18.46 18.59 17.74 17.89 88,855 -0.59(-3.19%)
Jun 03, 2015 18.50 18.68 18.13 18.48 26,525 +0.00(+0.00%)
Jun 02, 2015 18.40 18.61 17.85 18.48 38,342 -0.12(-0.65%)
Jun 01, 2015 18.16 18.78 17.68 18.60 57,100 +0.75(+4.20%)
May 29, 2015 18.15 18.15 17.56 17.85 30,587 -0.35(-1.92%)
May 28, 2015 18.04 18.30 17.48 18.20 22,735 +0.04(+0.22%)
May 27, 2015 18.26 18.26 17.72 18.16 24,230 +0.11(+0.61%)
May 26, 2015 18.11 18.17 17.49 18.05 42,492 -0.01(-0.06%)
May 22, 2015 17.58 18.06 18.06 18.06 22,900 +0.54(+3.08%)
May 21, 2015 17.20 17.80 17.17 17.52 16,563 +0.40(+2.34%)
May 20, 2015 17.12 17.35 16.53 17.12 22,006 +0.10(+0.59%)
May 19, 2015 16.89 17.27 16.89 17.02 23,590 +0.03(+0.18%)
May 18, 2015 17.03 17.09 16.89 16.99 22,765 -0.18(-1.05%)
May 15, 2015 16.97 17.25 16.94 17.17 19,595 +0.19(+1.12%)
May 14, 2015 17.12 17.25 16.87 16.98 29,884 -0.19(-1.11%)
May 13, 2015 17.25 17.55 16.58 17.17 44,241 +0.14(+0.82%)
May 12, 2015 17.00 17.19 16.31 17.03 67,730 -0.11(-0.64%)
May 11, 2015 17.55 18.33 17.06 17.14 46,322 -0.44(-2.50%)
May 08, 2015 17.37 17.71 16.58 17.58 53,720 +0.33(+1.91%)
May 07, 2015 18.00 18.58 17.21 17.25 63,577 -0.45(-2.54%)
May 06, 2015 16.99 18.80 16.87 17.70 50,044 +0.31(+1.78%)
May 05, 2015 17.45 17.55 16.75 17.39 68,565 -0.02(-0.11%)
May 04, 2015 17.72 18.80 17.27 17.41 63,849 -0.22(-1.25%)
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.