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 (%)
Nov 30, 2015 12.40 12.62 11.74 12.10 58,046 -0.23(-1.87%)
Nov 27, 2015 12.39 12.76 12.16 12.33 72,682 +0.01(+0.08%)
Nov 25, 2015 11.82 12.32 12.32 12.32 59,000 +0.46(+3.88%)
Nov 24, 2015 11.61 12.00 11.49 11.86 26,837 +0.28(+2.42%)
Nov 23, 2015 11.33 11.80 11.11 11.58 48,489 +0.43(+3.86%)
Nov 20, 2015 11.21 11.32 11.06 11.15 21,878 +0.01(+0.09%)
Nov 19, 2015 11.30 11.50 11.04 11.14 28,459 -0.14(-1.24%)
Nov 18, 2015 11.46 11.51 11.15 11.28 24,513 -0.08(-0.70%)
Nov 17, 2015 11.43 11.91 11.15 11.36 52,076 +0.02(+0.18%)
Nov 16, 2015 10.99 11.42 10.71 11.34 27,062 +0.32(+2.90%)
Nov 13, 2015 11.12 11.65 10.92 11.02 27,028 -0.04(-0.36%)
Nov 12, 2015 10.95 11.51 10.92 11.06 61,701 +0.01(+0.09%)
Nov 11, 2015 11.23 11.46 10.94 11.05 54,377 -0.06(-0.54%)
Nov 10, 2015 11.38 11.57 10.76 11.11 20,339 -0.33(-2.88%)
Nov 09, 2015 11.00 11.51 10.92 11.44 42,781 +0.41(+3.72%)
Nov 06, 2015 11.03 11.34 10.93 11.03 45,680 -0.01(-0.09%)
Nov 05, 2015 11.50 11.86 11.00 11.04 43,793 -0.47(-4.08%)
Nov 04, 2015 11.83 12.03 11.39 11.51 42,609 +0.04(+0.35%)
Nov 03, 2015 11.38 11.64 11.24 11.47 47,968 +0.06(+0.53%)
Nov 02, 2015 11.37 11.76 10.81 11.41 49,848 +0.08(+0.71%)
Oct 30, 2015 10.99 11.48 10.72 11.33 120,295 +0.32(+2.91%)
Oct 29, 2015 11.54 11.71 10.90 11.01 86,600 -0.53(-4.59%)
Oct 28, 2015 11.00 11.75 11.00 11.54 71,642 +0.45(+4.06%)
Oct 27, 2015 11.00 11.28 10.99 11.09 54,311 +0.01(+0.09%)
Oct 26, 2015 10.55 11.35 10.31 11.08 57,537 +0.55(+5.22%)
Oct 23, 2015 10.05 10.81 10.01 10.53 53,747 +0.74(+7.56%)
Oct 22, 2015 9.820 10.33 9.270 9.790 61,293 +0.08(+0.82%)
Oct 21, 2015 10.59 10.59 9.230 9.710 143,514 -0.67(-6.45%)
Oct 20, 2015 10.72 11.15 9.830 10.38 72,642 -0.29(-2.72%)
Oct 19, 2015 10.81 11.02 10.00 10.67 79,020 -0.31(-2.82%)
Oct 16, 2015 11.05 11.11 10.50 10.98 52,613 +0.05(+0.46%)
Oct 15, 2015 10.21 10.99 9.800 10.93 91,616 +0.69(+6.74%)
Oct 14, 2015 10.52 10.93 9.890 10.24 95,718 -0.42(-3.94%)
Oct 13, 2015 11.61 11.61 10.61 10.66 82,344 -0.95(-8.18%)
Oct 12, 2015 11.90 12.00 10.95 11.61 120,046 -0.19(-1.61%)
Oct 09, 2015 11.83 11.90 11.25 11.80 293,032 -1.03(-8.03%)
Oct 08, 2015 12.44 13.00 12.19 12.83 33,065 +0.54(+4.39%)
Oct 07, 2015 12.25 12.95 12.25 12.29 55,976 +0.08(+0.66%)
Oct 06, 2015 12.60 12.98 11.93 12.21 42,174 -0.50(-3.93%)
Oct 05, 2015 12.68 13.02 11.10 12.71 66,052 +0.25(+2.01%)
Oct 02, 2015 12.32 12.52 11.37 12.46 121,116 -0.06(-0.48%)
Oct 01, 2015 12.13 12.61 11.30 12.52 93,992 +0.51(+4.25%)
Sep 30, 2015 10.63 12.36 10.43 12.01 192,236 +1.60(+15.37%)
Sep 29, 2015 10.00 10.63 10.00 10.41 96,050 +0.41(+4.10%)
Sep 28, 2015 11.90 12.91 9.990 10.00 122,610 -2.26(-18.43%)
Sep 25, 2015 13.00 13.72 11.90 12.26 130,616 -0.50(-3.92%)
Sep 24, 2015 13.51 13.51 12.34 12.76 54,875 -0.72(-5.34%)
Sep 23, 2015 13.25 13.87 12.76 13.48 25,438 +0.33(+2.51%)
Sep 22, 2015 13.27 13.28 12.32 13.15 62,416 -0.27(-2.01%)
Sep 21, 2015 15.00 16.98 12.97 13.42 114,705 -1.07(-7.38%)
Sep 18, 2015 15.67 16.96 14.39 14.49 155,613 -1.42(-8.93%)
Sep 17, 2015 15.17 16.05 15.09 15.91 52,384 +0.64(+4.19%)
Sep 16, 2015 14.23 15.56 14.23 15.27 33,154 +1.18(+8.37%)
Sep 15, 2015 13.86 14.49 13.86 14.09 28,528 +0.23(+1.66%)
Sep 14, 2015 14.66 14.67 13.76 13.86 21,789 -0.43(-3.01%)
Sep 11, 2015 14.31 15.15 14.04 14.29 25,835 -0.14(-0.97%)
Sep 10, 2015 12.83 14.55 12.73 14.43 55,460 +1.51(+11.69%)
Sep 09, 2015 12.64 12.98 12.35 12.92 27,017 +0.46(+3.69%)
Sep 08, 2015 11.66 12.59 11.40 12.46 70,228 +1.07(+9.39%)
Sep 04, 2015 11.33 11.39 11.39 11.39 56,400 -0.06(-0.52%)
Sep 03, 2015 11.96 12.05 11.39 11.45 47,990 -0.40(-3.38%)
Sep 02, 2015 11.71 11.87 10.93 11.85 46,462 +0.33(+2.86%)
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.