Flexion Therapeutics (NQ: FLXN )

6.095 USD -0.285 (-4.47%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 6.710 6.815 6.270 6.380 586,549 -0.23(-3.48%)
Jul 22, 2021 6.910 6.920 6.560 6.610 596,398 -0.37(-5.30%)
Jul 21, 2021 6.830 7.040 6.590 6.980 393,227 +0.22(+3.25%)
Jul 20, 2021 6.500 6.800 6.500 6.760 537,432 +0.09(+1.35%)
Jul 19, 2021 6.570 6.685 6.230 6.670 876,458 -0.04(-0.60%)
Jul 16, 2021 6.820 6.990 6.660 6.710 785,376 -0.07(-1.03%)
Jul 15, 2021 6.850 6.920 6.640 6.780 659,688 -0.09(-1.31%)
Jul 14, 2021 7.220 7.235 6.860 6.870 861,764 -0.31(-4.32%)
Jul 13, 2021 7.460 7.485 7.170 7.180 533,708 -0.29(-3.88%)
Jul 12, 2021 7.720 7.860 7.410 7.470 580,678 -0.35(-4.48%)
Jul 09, 2021 7.820 7.930 7.640 7.820 304,210 +0.09(+1.16%)
Jul 08, 2021 7.480 7.750 7.370 7.730 706,889 +0.10(+1.31%)
Jul 07, 2021 7.770 7.900 7.600 7.630 485,820 -0.19(-2.43%)
Jul 06, 2021 8.020 8.043 7.770 7.820 336,344 -0.16(-2.01%)
Jul 02, 2021 8.300 8.410 7.870 7.980 581,748 -0.22(-2.68%)
Jul 01, 2021 8.330 8.370 8.150 8.200 642,803 -0.03(-0.36%)
Jun 30, 2021 7.920 8.350 7.750 8.230 591,682 +0.23(+2.88%)
Jun 29, 2021 8.770 8.854 7.970 8.000 1,058,214 -0.79(-8.99%)
Jun 28, 2021 9.280 9.280 8.790 8.790 578,133 -0.43(-4.66%)
Jun 25, 2021 9.250 9.350 9.070 9.220 790,192 +0.00(+0.00%)
Jun 24, 2021 9.000 9.240 8.915 9.220 507,119 +0.29(+3.25%)
Jun 23, 2021 8.820 8.980 8.660 8.930 432,084 +0.07(+0.79%)
Jun 22, 2021 9.050 9.050 8.650 8.860 365,691 -0.29(-3.17%)
Jun 21, 2021 9.110 9.370 9.010 9.150 474,240 -0.01(-0.11%)
Jun 18, 2021 9.140 9.300 8.820 9.160 2,240,100 -0.15(-1.61%)
Jun 17, 2021 9.170 9.490 9.140 9.310 424,335 +0.11(+1.20%)
Jun 16, 2021 9.490 9.730 8.990 9.200 712,956 -0.27(-2.85%)
Jun 15, 2021 8.950 9.505 8.860 9.470 534,955 +0.56(+6.29%)
Jun 14, 2021 9.390 9.530 8.820 8.910 748,380 -0.39(-4.19%)
Jun 11, 2021 9.300 9.440 9.180 9.300 472,511 +0.05(+0.54%)
Jun 10, 2021 9.120 9.350 9.026 9.250 298,807 +0.17(+1.87%)
Jun 09, 2021 9.230 9.380 8.975 9.080 356,030 -0.06(-0.66%)
Jun 08, 2021 8.910 9.180 8.830 9.140 443,626 +0.34(+3.86%)
Jun 07, 2021 8.520 8.930 8.520 8.800 510,173 +0.31(+3.65%)
Jun 04, 2021 8.540 8.660 8.430 8.490 247,315 -0.03(-0.35%)
Jun 03, 2021 8.340 8.580 8.320 8.520 270,098 +0.12(+1.43%)
Jun 02, 2021 8.350 8.580 8.229 8.400 351,443 +0.05(+0.60%)
Jun 01, 2021 8.380 8.500 8.260 8.350 381,338 -0.02(-0.24%)
May 28, 2021 8.240 8.540 8.210 8.370 331,686 +0.17(+2.07%)
May 27, 2021 8.250 8.330 8.110 8.200 541,725 -0.02(-0.24%)
May 26, 2021 8.050 8.230 7.950 8.220 287,785 +0.18(+2.24%)
May 25, 2021 8.370 8.510 8.010 8.040 410,603 -0.34(-4.06%)
May 24, 2021 8.490 8.560 8.350 8.380 393,257 -0.08(-0.95%)
May 21, 2021 8.730 8.730 8.450 8.460 360,611 -0.18(-2.08%)
May 20, 2021 8.340 8.690 8.250 8.640 428,901 +0.25(+2.98%)
May 19, 2021 8.290 8.510 8.070 8.390 494,731 -0.06(-0.71%)
May 18, 2021 8.300 8.580 8.170 8.450 707,441 +0.22(+2.67%)
May 17, 2021 8.320 8.530 8.140 8.230 941,289 -0.00(-0.06%)
May 14, 2021 7.980 8.350 7.870 8.235 694,828 +0.25(+3.20%)
May 13, 2021 7.520 8.110 7.280 7.980 1,027,176 +0.45(+5.98%)
May 12, 2021 7.310 7.730 7.250 7.530 1,162,928 +0.28(+3.86%)
May 11, 2021 6.820 7.360 6.710 7.250 1,166,552 +0.26(+3.72%)
May 10, 2021 7.270 7.270 6.930 6.990 714,659 -0.33(-4.51%)
May 07, 2021 7.450 7.700 7.290 7.320 507,911 -0.07(-0.95%)
May 06, 2021 7.400 7.480 7.190 7.390 529,018 -0.07(-0.94%)
May 05, 2021 7.530 7.780 7.320 7.460 645,747 +0.05(+0.67%)
May 04, 2021 7.780 7.820 7.190 7.410 1,439,796 -0.44(-5.61%)
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.