Flexion Therapeutics Historical Data - FLXN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Flexion Therapeutics Inc FLXN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.34 2.06% 16.84 17.00 16.16 16.56 16.50 20:00:00
more quote information »

FLXN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0117.0014.8816.21551,3590.835.18%
1 Month15.1917.8214.62516.50591,7351.6510.86%
3 Months12.0017.8211.95514.80579,9234.8440.33%
6 Months12.5617.828.7612.83565,1374.2834.08%
1 Year15.8617.828.7612.78595,2530.986.18%
3 Years18.2932.258.7620.08676,823-1.45-7.93%
5 Years17.4832.257.5619.54493,102-0.64-3.66%

FLXN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 16.84 0.34 2.06% 16.56 17.00 16.16 428,529
Nov 20 2019 16.50 0.06 0.36% 16.27 16.76 16.27 481,886
Nov 19 2019 16.44 0.33 2.05% 16.23 16.79 14.88 524,566
Nov 18 2019 16.11 0.02 0.12% 16.11 16.44 16.03 657,814
Nov 15 2019 16.09 0.11 0.69% 16.10 16.15 15.85 474,601
Nov 14 2019 15.98 -0.06 -0.37% 16.01 16.30 15.23 617,926
Nov 13 2019 16.04 0.08 0.5% 15.84 16.21 15.70 312,350
Nov 12 2019 15.96 -0.18 -1.12% 16.10 16.23 15.85 370,227
Nov 11 2019 16.14 -0.28 -1.71% 16.28 16.55 16.10 417,218
Nov 08 2019 16.42 -0.70 -4.09% 16.25 16.96 14.625 1,132,366
Nov 07 2019 17.12 0.43 2.58% 16.78 17.18 16.46 879,117
Nov 06 2019 16.69 -0.50 -2.91% 17.18 17.19 16.57 651,647
Nov 05 2019 17.19 -0.39 -2.22% 17.63 17.74 16.882 763,534
Nov 04 2019 17.58 0.18 1.03% 17.50 17.82 17.17 639,946
Nov 01 2019 17.40 0.23 1.34% 17.22 17.44 16.80 669,616
Oct 31 2019 17.17 0.71 4.31% 16.60 17.25 16.30 743,091
Oct 30 2019 16.46 0.56 3.52% 15.90 16.48 15.68 439,074
Oct 29 2019 15.90 -0.11 -0.69% 16.03 16.60 15.61 305,981
Oct 28 2019 16.01 0.66 4.27% 15.44 16.09 15.30 908,599
Oct 25 2019 15.355 -0.15 -0.94% 15.42 15.75 15.11 461,315
Oct 24 2019 15.50 0.31 2.04% 15.19 15.66 15.00 383,835
Oct 23 2019 15.19 0.46 3.09% 14.68 15.40 14.51 381,257
Oct 22 2019 14.735 -0.26 -1.7% 15.16 15.40 14.67 621,130
See More Historical Prices »


Your Recent History
NASDAQ
FLXN
Flexion Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.