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 (%)
Mar 29, 2019 0.3928 0.4100 0.3810 0.3857 373,700 -0.01(-2.35%)
Mar 28, 2019 0.3814 0.4042 0.3702 0.3950 199,630 +0.01(+3.73%)
Mar 27, 2019 0.3800 0.3950 0.3641 0.3808 566,487 -0.00(-0.08%)
Mar 26, 2019 0.3790 0.4100 0.3700 0.3811 597,911 +0.00(+0.71%)
Mar 25, 2019 0.4140 0.4306 0.3784 0.3784 999,993 -0.05(-10.96%)
Mar 22, 2019 0.4200 0.4500 0.4100 0.4250 981,100 -0.03(-5.56%)
Mar 21, 2019 0.4100 0.5500 0.4000 0.4500 5,033,855 +0.05(+11.41%)
Mar 20, 2019 0.3900 0.4290 0.3800 0.4039 1,047,983 +0.01(+3.56%)
Mar 19, 2019 0.4500 0.4500 0.3800 0.3900 2,383,332 -0.05(-11.36%)
Mar 18, 2019 0.3600 0.4600 0.3600 0.4400 5,181,343 +0.09(+25.71%)
Mar 15, 2019 0.3303 0.3650 0.3303 0.3500 696,500 +0.00(+0.92%)
Mar 14, 2019 0.3490 0.3598 0.3310 0.3468 274,555 -0.00(-0.63%)
Mar 13, 2019 0.3424 0.3700 0.3301 0.3490 1,272,244 +0.02(+5.12%)
Mar 12, 2019 0.3195 0.3600 0.3151 0.3320 922,401 +0.02(+5.40%)
Mar 11, 2019 0.3159 0.3287 0.3120 0.3150 302,448 -0.01(-2.42%)
Mar 08, 2019 0.3150 0.3350 0.3150 0.3228 422,400 +0.00(+0.87%)
Mar 07, 2019 0.3600 0.3600 0.3100 0.3200 1,034,503 -0.00(-1.02%)
Mar 06, 2019 0.3496 0.3496 0.3220 0.3233 304,002 -0.03(-7.52%)
Mar 05, 2019 0.3400 0.3580 0.3370 0.3496 580,257 +0.01(+2.82%)
Mar 04, 2019 0.3465 0.3465 0.3350 0.3400 181,745 -0.00(-1.45%)
Mar 01, 2019 0.3330 0.3490 0.3310 0.3450 378,800 +0.01(+4.55%)
Feb 28, 2019 0.3300 0.3500 0.3300 0.3300 377,292 -0.01(-2.94%)
Feb 27, 2019 0.3800 0.3800 0.3400 0.3400 550,304 -0.04(-10.53%)
Feb 26, 2019 0.3200 0.3900 0.3200 0.3800 1,875,923 +0.05(+15.15%)
Feb 25, 2019 0.3400 0.3400 0.3200 0.3300 326,127 +0.00(+0.00%)
Feb 22, 2019 0.3400 0.3400 0.3300 0.3300 294,100 -0.02(-5.71%)
Feb 21, 2019 0.3260 0.3590 0.3250 0.3500 266,186 +0.01(+4.01%)
Feb 20, 2019 0.3360 0.3500 0.3360 0.3365 325,258 -0.01(-3.30%)
Feb 19, 2019 0.3600 0.3690 0.3210 0.3480 625,215 -0.01(-3.33%)
Feb 15, 2019 0.3700 0.3700 0.3300 0.3600 1,623,000 +0.00(+0.61%)
Feb 14, 2019 0.3220 0.3790 0.3151 0.3578 1,428,656 +0.04(+11.78%)
Feb 13, 2019 0.3200 0.3270 0.3111 0.3201 280,092 +0.00(+1.49%)
Feb 12, 2019 0.3171 0.3270 0.3111 0.3154 284,256 -0.00(-1.44%)
Feb 11, 2019 0.3200 0.3300 0.3100 0.3200 288,717 +0.01(+1.59%)
Feb 08, 2019 0.3210 0.3250 0.3100 0.3150 157,300 -0.01(-4.20%)
Feb 07, 2019 0.3275 0.3400 0.3110 0.3288 212,529 -0.00(-0.99%)
Feb 06, 2019 0.3480 0.3480 0.3250 0.3321 218,760 -0.01(-2.32%)
Feb 05, 2019 0.3300 0.3500 0.3300 0.3400 359,007 +0.00(+0.18%)
Feb 04, 2019 0.3401 0.3500 0.3231 0.3394 515,860 -0.00(-0.18%)
Feb 01, 2019 0.3100 0.3500 0.3000 0.3400 681,300 +0.03(+8.28%)
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%)
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.