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 (%)
Oct 31, 2018 0.5600 0.6500 0.5100 0.5200 3,217,213 -0.04(-7.96%)
Oct 30, 2018 0.4700 0.5950 0.4423 0.5650 3,800,430 +0.08(+17.71%)
Oct 29, 2018 0.4700 0.6300 0.4300 0.4800 6,210,630 +0.02(+5.49%)
Oct 26, 2018 0.4500 0.4790 0.4400 0.4550 583,400 -0.01(-3.19%)
Oct 25, 2018 0.5100 0.5100 0.4500 0.4700 841,340 -0.03(-6.00%)
Oct 24, 2018 0.5199 0.5499 0.5000 0.5000 793,520 -0.03(-5.66%)
Oct 23, 2018 0.5300 0.5600 0.5000 0.5300 976,598 -0.04(-7.02%)
Oct 22, 2018 0.6000 0.6000 0.5400 0.5700 811,141 -0.01(-2.06%)
Oct 19, 2018 0.5800 0.6650 0.5600 0.5820 2,835,000 -0.05(-7.62%)
Oct 18, 2018 0.6600 0.6600 0.6000 0.6300 1,623,014 -0.04(-6.46%)
Oct 17, 2018 0.6330 0.7600 0.6000 0.6735 3,483,521 -0.02(-2.39%)
Oct 16, 2018 1.390 1.490 0.6600 0.6900 34,144,480 -0.26(-27.37%)
Oct 15, 2018 0.5400 1.050 0.5400 0.9500 10,146,035 +0.42(+79.25%)
Oct 12, 2018 0.5000 0.5400 0.5000 0.5300 373,700 +0.03(+6.00%)
Oct 11, 2018 0.5128 0.5699 0.4800 0.5000 773,418 -0.05(-9.09%)
Oct 10, 2018 0.5900 0.6300 0.5100 0.5500 699,955 +0.00(+0.00%)
Oct 09, 2018 0.4500 0.6400 0.4500 0.5500 1,997,043 +0.06(+12.27%)
Oct 08, 2018 0.4510 0.4900 0.4450 0.4899 258,271 -0.00(-0.02%)
Oct 05, 2018 0.4800 0.5000 0.4600 0.4900 343,500 -0.01(-2.00%)
Oct 04, 2018 0.5800 0.6300 0.4000 0.5000 1,332,733 -0.04(-7.41%)
Oct 03, 2018 0.5500 0.5700 0.4700 0.5400 1,202,819 -0.03(-5.26%)
Oct 02, 2018 0.4600 0.7100 0.4500 0.5700 4,455,761 +0.11(+23.91%)
Oct 01, 2018 0.4900 0.5000 0.4500 0.4600 227,742 -0.01(-1.08%)
Sep 28, 2018 0.5000 0.5000 0.4600 0.4650 237,000 -0.02(-5.06%)
Sep 27, 2018 0.4217 0.5400 0.4209 0.4898 1,162,021 +0.07(+16.62%)
Sep 26, 2018 0.4600 0.4700 0.4200 0.4200 140,961 -0.05(-10.64%)
Sep 25, 2018 0.4300 0.4700 0.4300 0.4700 281,326 +0.01(+2.17%)
Sep 24, 2018 0.4450 0.4788 0.4365 0.4600 632,785 +0.03(+6.98%)
Sep 21, 2018 0.4100 0.4500 0.4000 0.4300 475,200 +0.01(+2.02%)
Sep 20, 2018 0.4261 0.4379 0.3900 0.4215 659,876 -0.03(-6.33%)
Sep 19, 2018 0.4367 0.4579 0.4121 0.4500 142,446 +0.00(+1.10%)
Sep 18, 2018 0.4679 0.4700 0.4111 0.4451 298,612 -0.00(-1.09%)
Sep 17, 2018 0.4700 0.4800 0.4400 0.4500 370,598 -0.02(-3.23%)
Sep 14, 2018 0.4830 0.5000 0.4650 0.4650 114,500 -0.01(-3.12%)
Sep 13, 2018 0.4815 0.5176 0.4710 0.4800 232,357 -0.00(-0.23%)
Sep 12, 2018 0.4810 0.5380 0.4600 0.4811 481,989 -0.03(-5.67%)
Sep 11, 2018 0.5000 0.5300 0.4800 0.5100 532,368 +0.04(+9.65%)
Sep 10, 2018 0.5000 0.5000 0.4512 0.4651 339,280 -0.00(-1.04%)
Sep 07, 2018 0.4600 0.5200 0.4300 0.4700 944,300 +0.00(+0.00%)
Sep 06, 2018 0.5000 0.5300 0.4600 0.4700 998,623 -0.01(-2.10%)
Sep 05, 2018 0.4650 0.5011 0.4444 0.4801 391,674 +0.01(+2.15%)
Sep 04, 2018 0.5000 0.5100 0.4700 0.4700 315,013 -0.03(-5.05%)
Aug 31, 2018 0.4950 0.4950 0.4950 0 -0.03(-6.25%)
Aug 30, 2018 0.5300 0.5410 0.5000 0.5280 79,800 -0.01(-1.77%)
Aug 29, 2018 0.5000 0.5400 0.4902 0.5375 29,039 +0.04(+7.07%)
Aug 28, 2018 0.5370 0.5400 0.5000 0.5020 34,417 -0.01(-1.63%)
Aug 27, 2018 0.5293 0.5400 0.5100 0.5103 46,131 -0.02(-3.72%)
Aug 24, 2018 0.5300 0.5400 0.4500 0.5300 141,200 +0.02(+3.92%)
Aug 23, 2018 0.5467 0.6000 0.5030 0.5100 118,001 -0.02(-3.88%)
Aug 22, 2018 0.5400 0.5670 0.5300 0.5306 99,331 -0.01(-1.74%)
Aug 21, 2018 0.5500 0.5650 0.5300 0.5400 79,864 -0.02(-2.72%)
Aug 20, 2018 0.5300 0.5600 0.5000 0.5551 121,734 +0.05(+8.84%)
Aug 17, 2018 0.5300 0.5300 0.5000 0.5100 145,100 -0.02(-3.77%)
Aug 16, 2018 0.5600 0.5600 0.5100 0.5300 275,804 -0.02(-3.69%)
Aug 15, 2018 0.5800 0.5984 0.5151 0.5503 778,331 -0.04(-6.74%)
Aug 14, 2018 0.6700 0.6700 0.5800 0.5901 844,680 -0.06(-9.22%)
Aug 13, 2018 0.6300 0.7700 0.5600 0.6500 3,516,199 +0.02(+3.17%)
Aug 10, 2018 0.5600 0.6700 0.5200 0.6300 654,200 +0.04(+5.88%)
Aug 09, 2018 0.6014 0.6400 0.5900 0.5950 116,229 -0.00(-0.82%)
Aug 08, 2018 0.6600 0.6825 0.5779 0.5999 226,605 -0.05(-7.71%)
Aug 07, 2018 0.7200 0.7400 0.6400 0.6500 97,088 -0.06(-8.45%)
Aug 06, 2018 0.7400 0.7419 0.7029 0.7100 89,542 -0.03(-4.05%)
Aug 03, 2018 0.7600 0.7900 0.7100 0.7400 216,000 -0.01(-1.33%)
Aug 02, 2018 0.8100 0.8200 0.7300 0.7500 145,547 -0.06(-7.41%)
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.