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 (%)
Aug 31, 2015 12.40 12.54 12.03 12.03 24,515 -0.38(-3.06%)
Aug 28, 2015 12.06 12.51 11.70 12.41 50,258 +0.25(+2.06%)
Aug 27, 2015 12.39 12.51 11.72 12.16 38,956 -0.16(-1.30%)
Aug 26, 2015 13.00 13.43 12.08 12.32 62,477 -0.41(-3.22%)
Aug 25, 2015 14.05 14.23 12.54 12.73 81,651 -0.55(-4.14%)
Aug 24, 2015 13.04 14.13 12.37 13.28 96,754 +0.15(+1.14%)
Aug 21, 2015 13.51 14.14 12.97 13.13 76,456 -0.68(-4.92%)
Aug 20, 2015 14.52 14.86 13.79 13.81 81,773 -0.85(-5.80%)
Aug 19, 2015 14.84 14.85 14.22 14.66 54,385 +0.00(+0.00%)
Aug 18, 2015 14.53 14.99 14.23 14.66 56,633 +0.22(+1.52%)
Aug 17, 2015 14.21 14.63 14.00 14.44 27,718 +0.12(+0.84%)
Aug 14, 2015 14.19 14.63 13.61 14.32 57,584 +0.05(+0.35%)
Aug 13, 2015 14.51 14.64 14.01 14.27 67,154 -0.24(-1.65%)
Aug 12, 2015 14.20 15.01 13.95 14.51 88,993 +0.21(+1.47%)
Aug 11, 2015 14.70 14.78 13.96 14.30 31,496 -0.34(-2.32%)
Aug 10, 2015 14.42 15.76 14.26 14.64 57,425 +0.23(+1.60%)
Aug 07, 2015 14.49 14.49 13.71 14.41 36,329 -0.08(-0.55%)
Aug 06, 2015 15.22 15.22 14.04 14.49 58,436 -0.54(-3.59%)
Aug 05, 2015 14.97 15.32 14.39 15.03 43,503 -0.35(-2.28%)
Aug 04, 2015 15.70 16.04 15.14 15.38 32,019 -0.32(-2.04%)
Aug 03, 2015 15.58 16.25 15.03 15.70 39,635 +0.11(+0.71%)
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%)
May 01, 2015 16.90 17.68 16.60 17.63 96,041 +0.91(+5.44%)
Apr 30, 2015 17.76 17.76 16.27 16.72 135,093 -1.18(-6.59%)
Apr 29, 2015 19.11 19.51 17.88 17.90 80,062 -1.20(-6.28%)
Apr 28, 2015 20.00 20.34 18.71 19.10 110,063 -0.87(-4.36%)
Apr 27, 2015 22.56 22.80 19.64 19.97 177,630 -2.59(-11.48%)
Apr 24, 2015 22.80 22.95 22.33 22.56 63,054 -0.35(-1.53%)
Apr 23, 2015 22.72 23.25 22.46 22.91 58,796 +0.07(+0.31%)
Apr 22, 2015 24.56 24.82 21.50 22.84 210,262 -1.33(-5.50%)
Apr 21, 2015 22.62 24.50 22.61 24.17 217,621 +1.83(+8.19%)
Apr 20, 2015 20.65 22.77 20.56 22.34 269,291 +1.98(+9.72%)
Apr 17, 2015 19.25 21.20 19.13 20.36 70,181 +0.91(+4.68%)
Apr 16, 2015 19.81 20.19 19.30 19.45 43,743 -0.46(-2.31%)
Apr 15, 2015 19.98 20.70 19.65 19.91 67,979 +0.25(+1.27%)
Apr 14, 2015 20.19 21.31 19.00 19.66 110,870 +0.20(+1.03%)
Apr 13, 2015 19.50 20.06 19.15 19.46 22,993 -0.13(-0.66%)
Apr 10, 2015 19.85 19.85 19.26 19.59 23,443 -0.34(-1.71%)
Apr 09, 2015 19.90 20.22 19.21 19.93 42,493 +0.18(+0.91%)
Apr 08, 2015 20.29 21.52 19.74 19.75 34,479 -0.45(-2.23%)
Apr 07, 2015 21.77 22.53 20.09 20.20 72,278 -1.45(-6.70%)
Apr 06, 2015 20.97 23.12 20.82 21.65 93,817 +0.44(+2.07%)
Apr 02, 2015 19.91 21.21 21.21 21.21 38,700 +1.39(+7.01%)
Apr 01, 2015 20.20 20.47 19.03 19.82 58,624 +0.22(+1.12%)
Mar 31, 2015 19.00 21.47 18.40 19.60 750,224 +0.60(+3.16%)
Mar 30, 2015 20.23 21.10 18.26 19.00 133,738 -1.19(-5.89%)
Mar 27, 2015 20.56 20.97 19.78 20.19 79,062 -0.26(-1.27%)
Mar 26, 2015 20.01 21.92 19.49 20.45 104,780 +0.40(+2.00%)
Mar 25, 2015 21.58 21.74 19.51 20.05 106,072 -1.48(-6.87%)
Mar 24, 2015 19.62 21.90 19.62 21.53 74,496 +1.11(+5.44%)
Mar 23, 2015 20.09 20.88 20.00 20.42 75,994 +0.27(+1.34%)
Mar 20, 2015 20.01 22.50 19.86 20.15 278,100 +0.21(+1.05%)
Mar 19, 2015 22.04 22.74 19.63 19.94 81,073 -2.09(-9.49%)
Mar 18, 2015 23.36 23.36 21.02 22.03 96,156 -0.94(-4.09%)
Mar 17, 2015 22.01 23.16 19.52 22.97 152,969 +1.34(+6.20%)
Mar 16, 2015 18.50 21.87 18.27 21.63 212,772 +3.24(+17.62%)
Mar 13, 2015 18.70 18.70 18.17 18.39 62,240 -0.24(-1.29%)
Mar 12, 2015 18.19 18.68 18.17 18.63 59,008 +0.47(+2.59%)
Mar 11, 2015 18.07 18.74 18.01 18.16 42,904 +0.08(+0.44%)
Mar 10, 2015 18.00 18.74 17.53 18.08 46,623 -0.18(-0.99%)
Mar 09, 2015 17.74 18.77 17.23 18.26 89,421 +0.59(+3.34%)
Mar 06, 2015 18.30 18.55 17.00 17.67 58,324 -0.83(-4.49%)
Mar 05, 2015 19.95 19.95 18.50 18.50 165,833 -1.00(-5.13%)
Mar 04, 2015 19.56 20.80 19.30 19.50 188,472 -0.20(-1.02%)
Mar 03, 2015 17.93 19.98 17.93 19.70 138,590 +1.92(+10.80%)
Mar 02, 2015 17.40 18.50 17.00 17.78 41,040 +0.39(+2.27%)
Feb 27, 2015 17.53 17.85 17.02 17.39 54,440 -0.14(-0.83%)
Feb 26, 2015 17.07 17.66 16.44 17.53 61,062 +0.65(+3.85%)
Feb 25, 2015 17.50 18.05 16.42 16.88 103,877 -0.32(-1.86%)
Feb 24, 2015 16.79 17.28 16.31 17.20 189,032 +1.25(+7.84%)
Feb 23, 2015 15.00 16.18 14.52 15.95 197,083 +1.24(+8.43%)
Feb 20, 2015 14.50 14.94 14.25 14.71 95,517 +0.22(+1.52%)
Feb 19, 2015 14.47 14.50 14.41 14.49 37,307 +0.01(+0.07%)
Feb 18, 2015 14.96 14.96 14.41 14.48 30,538 +0.06(+0.42%)
Feb 17, 2015 14.19 14.70 14.12 14.42 39,444 +0.53(+3.82%)
Feb 13, 2015 13.93 13.89 13.89 13.89 53,200 -0.18(-1.28%)
Feb 12, 2015 14.20 14.20 13.63 14.07 58,555 +0.03(+0.21%)
Feb 11, 2015 14.00 14.05 13.81 14.04 35,950 +0.44(+3.24%)
Feb 10, 2015 13.39 13.99 12.85 13.60 55,755 +0.03(+0.22%)
Feb 09, 2015 13.05 13.84 13.00 13.57 68,392 +0.40(+3.04%)
Feb 06, 2015 13.17 13.52 12.96 13.17 176,322 +0.35(+2.73%)
Feb 05, 2015 13.23 13.44 12.55 12.82 82,736 +0.08(+0.63%)
Feb 04, 2015 13.16 14.00 12.73 12.74 90,547 -0.74(-5.49%)
Feb 03, 2015 13.99 14.10 12.89 13.48 139,191 -0.73(-5.14%)
Feb 02, 2015 15.09 15.24 14.02 14.21 154,911 -0.53(-3.60%)
Jan 30, 2015 14.95 15.54 14.50 14.74 223,582 -0.21(-1.40%)
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.