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 (%)
Jan 31, 2019 0.3132 0.3197 0.3004 0.3140 697,818 +0.01(+2.08%)
Jan 30, 2019 0.3257 0.3280 0.3010 0.3076 613,053 -0.01(-2.93%)
Jan 29, 2019 0.3251 0.3295 0.3150 0.3169 527,784 -0.01(-3.82%)
Jan 28, 2019 0.3300 0.3300 0.3150 0.3295 535,957 +0.00(+0.76%)
Jan 25, 2019 0.3200 0.3300 0.3150 0.3270 412,800 +0.01(+2.70%)
Jan 24, 2019 0.3294 0.3400 0.3100 0.3184 486,783 -0.01(-3.52%)
Jan 23, 2019 0.3300 0.3300 0.3000 0.3300 947,076 +0.00(+0.03%)
Jan 22, 2019 0.3300 0.3350 0.3200 0.3299 427,132 -0.00(-0.03%)
Jan 18, 2019 0.3500 0.3600 0.3200 0.3300 684,700 -0.01(-1.49%)
Jan 17, 2019 0.3300 0.3480 0.3200 0.3350 1,224,054 +0.01(+2.13%)
Jan 16, 2019 0.3400 0.3420 0.3166 0.3280 1,048,936 -0.01(-3.67%)
Jan 15, 2019 0.3600 0.3700 0.3200 0.3405 1,401,346 -0.02(-4.89%)
Jan 14, 2019 0.3500 0.3748 0.3410 0.3580 2,094,746 +0.02(+5.29%)
Jan 11, 2019 0.3600 0.3600 0.3300 0.3400 1,308,100 -0.01(-2.86%)
Jan 10, 2019 0.3780 0.3780 0.3400 0.3500 1,234,044 -0.02(-5.41%)
Jan 09, 2019 0.3900 0.3946 0.3515 0.3700 2,018,299 -0.02(-6.31%)
Jan 08, 2019 0.4120 0.4150 0.3850 0.3949 2,394,967 -0.03(-5.98%)
Jan 07, 2019 0.5000 0.5100 0.3811 0.4200 6,097,200 -0.11(-20.75%)
Jan 04, 2019 0.5300 0.7000 0.5000 0.5300 27,937,800 +0.15(+39.47%)
Jan 03, 2019 0.3200 0.3800 0.3200 0.3800 569,111 +0.06(+19.50%)
Jan 02, 2019 0.3200 0.3400 0.3005 0.3180 584,815 -0.01(-3.64%)
Dec 31, 2018 0.3100 0.3400 0.3100 0.3300 321,600 +0.03(+10.00%)
Dec 28, 2018 0.2800 0.3100 0.2700 0.3000 286,700 +0.02(+8.11%)
Dec 27, 2018 0.2800 0.3000 0.2651 0.2775 310,271 -0.00(-0.89%)
Dec 26, 2018 0.2700 0.2900 0.2651 0.2800 488,027 +0.01(+3.70%)
Dec 24, 2018 0.3000 0.3000 0.2600 0.2700 599,700 -0.03(-10.00%)
Dec 21, 2018 0.3200 0.3400 0.3000 0.3000 357,200 -0.03(-9.09%)
Dec 20, 2018 0.3311 0.3550 0.3100 0.3300 475,863 -0.01(-2.40%)
Dec 19, 2018 0.3500 0.3600 0.3100 0.3381 513,138 -0.01(-3.40%)
Dec 18, 2018 0.4000 0.4000 0.3400 0.3500 678,310 -0.03(-8.06%)
Dec 17, 2018 0.4100 0.4200 0.3805 0.3807 217,167 -0.02(-4.83%)
Dec 14, 2018 0.4200 0.4300 0.4000 0.4000 341,000 -0.01(-2.68%)
Dec 13, 2018 0.4300 0.4300 0.4100 0.4110 177,389 -0.02(-4.42%)
Dec 12, 2018 0.4200 0.4500 0.4000 0.4300 996,038 +0.02(+5.24%)
Dec 11, 2018 0.4200 0.4280 0.4010 0.4086 255,084 -0.01(-2.71%)
Dec 10, 2018 0.4200 0.4300 0.3900 0.4200 551,404 +0.01(+2.44%)
Dec 07, 2018 0.4000 0.4500 0.3900 0.4100 822,500 +0.01(+2.50%)
Dec 06, 2018 0.4100 0.4300 0.3800 0.4000 451,248 +0.00(+0.00%)
Dec 04, 2018 0.4300 0.4350 0.4000 0.4000 255,300 -0.03(-7.26%)
Dec 03, 2018 0.4400 0.4530 0.4102 0.4313 651,456 +0.00(+0.30%)
Nov 30, 2018 0.3800 0.4600 0.3800 0.4300 1,251,000 +0.03(+8.20%)
Nov 29, 2018 0.4000 0.4200 0.3800 0.3974 411,059 -0.01(-2.36%)
Nov 28, 2018 0.4100 0.4150 0.3823 0.4070 502,382 -0.02(-3.67%)
Nov 27, 2018 0.4535 0.4535 0.4050 0.4225 513,584 -0.03(-7.18%)
Nov 26, 2018 0.4599 0.4600 0.4300 0.4552 474,155 +0.01(+1.16%)
Nov 23, 2018 0.4180 0.4800 0.4050 0.4500 847,300 +0.04(+8.96%)
Nov 21, 2018 0.4130 0.4130 0.4130 0 -0.01(-1.67%)
Nov 20, 2018 0.4535 0.4569 0.4023 0.4200 1,682,355 -0.03(-7.39%)
Nov 19, 2018 0.4593 0.4700 0.4300 0.4535 631,938 +0.00(+0.78%)
Nov 16, 2018 0.4620 0.4950 0.4400 0.4500 699,000 -0.03(-6.25%)
Nov 15, 2018 0.4900 0.5000 0.4600 0.4800 605,884 +0.00(+0.00%)
Nov 14, 2018 0.4600 0.5100 0.4600 0.4800 1,035,991 +0.01(+2.13%)
Nov 13, 2018 0.4900 0.5000 0.4500 0.4700 657,609 -0.00(-0.02%)
Nov 12, 2018 0.4800 0.5111 0.4700 0.4701 499,492 -0.04(-7.82%)
Nov 09, 2018 0.5400 0.5400 0.4800 0.5100 1,057,700 -0.01(-1.92%)
Nov 08, 2018 0.5500 0.5500 0.4900 0.5200 1,116,624 -0.04(-7.14%)
Nov 07, 2018 0.5500 0.5700 0.5300 0.5600 462,052 +0.00(+0.00%)
Nov 06, 2018 0.5600 0.5700 0.5300 0.5600 832,561 -0.01(-1.75%)
Nov 05, 2018 0.6000 0.6100 0.5500 0.5700 1,941,930 -0.06(-8.80%)
Nov 02, 2018 0.6900 0.7340 0.5800 0.6250 5,502,400 +0.05(+7.76%)
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.