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 (%)
May 31, 2018 3.750 3.810 3.750 3.800 11,221 +0.04(+1.06%)
May 30, 2018 3.870 3.925 3.750 3.760 45,946 -0.09(-2.34%)
May 29, 2018 3.900 3.940 3.810 3.850 12,291 -0.05(-1.28%)
May 25, 2018 3.900 3.900 3.900 0 +0.03(+0.78%)
May 24, 2018 3.880 3.890 3.820 3.870 19,057 -0.01(-0.26%)
May 23, 2018 3.890 3.990 3.840 3.880 35,448 -0.01(-0.26%)
May 22, 2018 3.820 3.920 3.740 3.890 31,097 +0.07(+1.83%)
May 21, 2018 3.840 3.928 3.730 3.820 25,297 -0.02(-0.52%)
May 18, 2018 3.790 3.864 3.710 3.840 16,024 +0.07(+1.86%)
May 17, 2018 3.640 3.880 3.640 3.770 39,537 +0.12(+3.29%)
May 16, 2018 3.670 3.978 3.600 3.650 53,300 -0.02(-0.54%)
May 15, 2018 3.700 3.750 3.552 3.670 97,996 -0.07(-1.87%)
May 14, 2018 3.840 3.989 3.720 3.740 83,880 -0.05(-1.32%)
May 11, 2018 3.920 4.009 3.760 3.790 38,802 -0.13(-3.32%)
May 10, 2018 4.150 4.200 3.900 3.920 42,273 -0.21(-5.08%)
May 09, 2018 4.220 4.460 4.100 4.130 31,795 -0.09(-2.13%)
May 08, 2018 4.390 4.440 4.190 4.220 17,429 -0.20(-4.52%)
May 07, 2018 4.550 4.600 4.310 4.420 34,411 -0.02(-0.45%)
May 04, 2018 4.070 4.480 4.070 4.440 76,882 +0.34(+8.29%)
May 03, 2018 4.620 4.620 4.090 4.100 56,226 -0.32(-7.24%)
May 02, 2018 4.670 5.730 4.405 4.420 232,246 -0.25(-5.35%)
May 01, 2018 4.810 4.860 4.610 4.670 24,559 -0.13(-2.71%)
Apr 30, 2018 5.180 5.180 4.800 4.800 28,878 -0.39(-7.51%)
Apr 27, 2018 5.020 5.190 4.850 5.190 37,111 +0.21(+4.22%)
Apr 26, 2018 5.240 5.250 5.001 4.980 18,969 -0.23(-4.41%)
Apr 25, 2018 4.980 5.250 4.980 5.210 11,174 +0.19(+3.78%)
Apr 24, 2018 5.310 5.410 5.000 5.020 43,238 -0.27(-5.10%)
Apr 23, 2018 5.170 5.440 5.157 5.290 19,259 +0.11(+2.12%)
Apr 20, 2018 5.460 5.530 5.120 5.180 95,649 -0.29(-5.30%)
Apr 19, 2018 5.480 5.622 5.250 5.470 30,017 +0.01(+0.18%)
Apr 18, 2018 5.480 5.750 5.460 5.460 24,565 -0.03(-0.55%)
Apr 17, 2018 5.470 5.620 5.350 5.490 14,263 +0.04(+0.73%)
Apr 16, 2018 5.350 5.540 5.020 5.450 107,452 +0.12(+2.25%)
Apr 13, 2018 5.590 5.590 5.240 5.330 35,300 -0.27(-4.82%)
Apr 12, 2018 5.340 5.720 5.300 5.600 79,601 +0.26(+4.87%)
Apr 11, 2018 5.080 5.390 5.080 5.340 29,208 +0.25(+4.91%)
Apr 10, 2018 5.080 5.180 4.950 5.090 30,547 +0.04(+0.69%)
Apr 09, 2018 4.980 5.220 4.915 5.055 28,637 +0.07(+1.51%)
Apr 06, 2018 5.430 5.430 4.830 4.980 75,420 -0.40(-7.43%)
Apr 05, 2018 5.240 5.400 5.030 5.380 24,461 +0.15(+2.87%)
Apr 04, 2018 4.990 5.313 4.970 5.230 42,427 +0.09(+1.75%)
Apr 03, 2018 5.040 5.250 4.905 5.140 44,754 +0.10(+1.98%)
Apr 02, 2018 4.950 5.150 4.800 5.040 87,333 +0.04(+0.80%)
Mar 29, 2018 5.000 5.000 5.000 0 -0.13(-2.53%)
Mar 28, 2018 6.720 6.720 4.725 5.130 265,171 -1.60(-23.77%)
Mar 27, 2018 7.150 7.218 6.581 6.730 134,251 -0.32(-4.54%)
Mar 26, 2018 6.700 7.310 6.690 7.050 105,278 +0.35(+5.22%)
Mar 23, 2018 7.030 7.189 6.580 6.700 156,212 -0.28(-4.01%)
Mar 22, 2018 7.030 7.322 6.860 6.980 73,766 -0.09(-1.27%)
Mar 21, 2018 7.130 7.440 7.030 7.070 80,427 -0.01(-0.14%)
Mar 20, 2018 7.170 7.620 6.850 7.080 153,174 +0.00(+0.00%)
Mar 19, 2018 7.600 7.760 6.130 7.080 231,328 -0.52(-6.84%)
Mar 16, 2018 7.770 8.533 7.250 7.600 453,485 +0.24(+3.26%)
Mar 15, 2018 6.040 8.980 6.000 7.360 661,154 +1.58(+27.34%)
Mar 14, 2018 5.800 5.800 5.511 5.780 21,569 -0.01(-0.17%)
Mar 13, 2018 5.450 5.900 5.390 5.790 82,930 +0.40(+7.42%)
Mar 12, 2018 5.180 5.465 5.090 5.390 61,313 +0.32(+6.31%)
Mar 09, 2018 5.370 5.600 4.990 5.070 227,164 -0.25(-4.70%)
Mar 08, 2018 4.999 5.532 4.600 5.320 302,387 +0.65(+13.92%)
Mar 07, 2018 4.170 4.750 4.020 4.670 179,389 +0.57(+13.90%)
Mar 06, 2018 4.070 4.148 4.000 4.100 14,223 +0.11(+2.76%)
Mar 05, 2018 4.140 4.160 3.990 3.990 21,743 -0.19(-4.55%)
Mar 02, 2018 4.045 4.180 3.910 4.180 41,604 +0.05(+1.21%)
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.