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 (%)
Jul 19, 2019 0.6068 0.6068 0.6068 0 -0.00(-0.52%)
Jul 18, 2019 0.6300 0.6400 0.6000 0.6100 1,218,547 -0.02(-3.17%)
Jul 17, 2019 0.6000 0.6600 0.6000 0.6300 1,004,617 +0.00(+0.00%)
Jul 16, 2019 0.6600 0.6700 0.5700 0.6300 1,997,573 -0.06(-8.70%)
Jul 15, 2019 0.7900 0.8600 0.6100 0.6900 4,864,902 -0.12(-14.81%)
Jul 12, 2019 0.8400 0.8700 0.7600 0.8100 7,667,100 +0.05(+6.58%)
Jul 11, 2019 0.6400 0.9800 0.6400 0.7600 12,247,287 +0.11(+16.92%)
Jul 10, 2019 0.6399 0.6500 0.5900 0.6500 1,605,655 +0.03(+4.84%)
Jul 09, 2019 0.6000 0.6480 0.5950 0.6200 1,516,330 +0.03(+5.08%)
Jul 08, 2019 0.5400 0.5900 0.5300 0.5900 756,561 +0.06(+10.69%)
Jul 05, 2019 0.5529 0.5578 0.5280 0.5330 410,500 +0.00(+0.30%)
Jul 03, 2019 0.5250 0.5400 0.5012 0.5314 233,900 +0.01(+2.19%)
Jul 02, 2019 0.5000 0.5300 0.4900 0.5200 648,132 +0.04(+8.33%)
Jul 01, 2019 0.6000 0.6000 0.4700 0.4800 1,136,314 -0.07(-13.17%)
Jun 28, 2019 0.5400 0.5720 0.5400 0.5528 375,000 +0.00(+0.36%)
Jun 27, 2019 0.5200 0.5820 0.5200 0.5508 1,038,198 +0.02(+3.92%)
Jun 26, 2019 0.5000 0.5300 0.5000 0.5300 502,066 +0.02(+3.92%)
Jun 25, 2019 0.4700 0.5310 0.4700 0.5100 1,205,303 +0.02(+4.70%)
Jun 24, 2019 0.5000 0.5047 0.4780 0.4871 467,420 -0.01(-2.50%)
Jun 21, 2019 0.4850 0.5047 0.4800 0.4996 559,600 +0.01(+3.01%)
Jun 20, 2019 0.4880 0.4998 0.4800 0.4850 481,193 -0.01(-2.32%)
Jun 19, 2019 0.5021 0.5093 0.4850 0.4965 547,044 -0.02(-3.59%)
Jun 18, 2019 0.5200 0.5400 0.5100 0.5150 646,419 -0.01(-0.96%)
Jun 17, 2019 0.4900 0.5300 0.4500 0.5200 3,039,052 -0.12(-18.81%)
Jun 14, 2019 0.6500 0.6600 0.5810 0.6405 3,751,000 +0.00(+0.08%)
Jun 13, 2019 0.5400 0.6700 0.5200 0.6400 4,747,995 +0.10(+18.52%)
Jun 12, 2019 0.5300 0.5500 0.5100 0.5400 801,891 +0.01(+1.89%)
Jun 11, 2019 0.5400 0.5500 0.5000 0.5300 606,302 -0.01(-1.76%)
Jun 10, 2019 0.5320 0.5700 0.5200 0.5395 1,476,546 +0.01(+2.59%)
Jun 07, 2019 0.4900 0.5400 0.4700 0.5259 1,123,800 +0.04(+7.33%)
Jun 06, 2019 0.4628 0.5393 0.4628 0.4900 629,741 +0.03(+7.69%)
Jun 05, 2019 0.4510 0.4800 0.4382 0.4550 414,649 -0.01(-1.09%)
Jun 04, 2019 0.4800 0.5000 0.4300 0.4600 395,047 -0.01(-2.75%)
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.