FLKS - Flex Pharma, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.63000.63930.62100.62100.6210111,407
Jul 17, 20190.60000.65500.60000.62700.6270998,000
Jul 16, 20190.66000.67500.56600.62500.62501,998,300
Jul 15, 20190.79000.86000.60600.69300.69304,869,800
Jul 12, 20190.84000.87000.76000.81000.81007,667,200
Jul 11, 20190.64000.97800.64000.76000.760012,263,700
Jul 10, 20190.64000.65000.59000.65000.65001,611,900
Jul 09, 20190.60000.64800.59500.62000.62001,517,300
Jul 08, 20190.54000.59000.53300.59000.5900756,600
Jul 05, 20190.55300.55800.52800.53300.5330410,500
Jul 03, 20190.52500.54000.50100.53100.5310233,900
Jul 02, 20190.50000.53000.49000.52500.5250647,800
Jul 01, 20190.60000.60000.47000.47900.47901,134,500
Jun 28, 20190.54000.57200.54000.55300.5530375,100
Jun 27, 20190.52000.58200.52000.55100.55101,040,500
Jun 26, 20190.50100.52900.50100.52900.5290502,100
Jun 25, 20190.47000.53100.47000.51000.51001,205,300
Jun 24, 20190.50000.50500.47800.48700.4870467,400
Jun 21, 20190.48500.50500.48000.50000.5000559,700
Jun 20, 20190.48800.50000.48000.48500.4850482,500
Jun 19, 20190.50200.50900.48500.49700.4970547,200
Jun 18, 20190.52000.54000.51000.51500.5150656,000
Jun 17, 20190.49000.53000.45400.52000.52003,052,200
Jun 14, 20190.65000.66000.58100.64100.64103,751,100
Jun 13, 20190.54000.66800.52000.64000.64004,779,500
Jun 12, 20190.53000.55000.50500.53700.5370803,900
Jun 11, 20190.54400.54700.50500.52800.5280606,300
Jun 10, 20190.53200.57000.52000.54000.54001,476,500
Jun 07, 20190.49000.54000.47000.52600.52601,123,900
Jun 06, 20190.46300.53900.46300.49000.4900629,700
Jun 05, 20190.45100.48000.43800.45500.4550414,600
Jun 04, 20190.48100.49700.43000.45800.4580395,000
Jun 03, 20190.52000.52000.46100.47300.4730357,100
May 31, 20190.47000.53000.45000.47700.47701,948,000
May 30, 20190.42000.49000.42000.45100.45101,169,600
May 29, 20190.42200.43800.42000.42500.4250140,800
May 28, 20190.42000.45500.42000.43500.4350618,100
May 24, 20190.41500.43000.41000.42300.4230167,000
May 23, 20190.42000.43000.40000.41200.4120170,300
May 22, 20190.40800.43200.40000.40800.4080597,900
May 21, 20190.41000.41300.40000.40000.4000169,400
May 20, 20190.43200.43200.40300.41000.4100289,400
May 17, 20190.42000.44000.41000.41700.4170323,300
May 16, 20190.40000.42300.39500.41100.4110263,900
May 15, 20190.41000.42000.40000.40100.401075,100
May 14, 20190.39400.41000.39000.40300.4030206,000
May 13, 20190.40600.42000.38900.39300.3930452,000
May 10, 20190.41500.44300.40200.41000.4100262,300
May 09, 20190.40600.47500.40000.43000.4300838,000
May 08, 20190.41100.42400.40000.40500.4050379,800
May 07, 20190.44100.45000.40500.42300.4230366,100
May 06, 20190.45800.46000.40400.45300.4530220,800
May 03, 20190.47000.47500.45000.46000.4600205,300
May 02, 20190.50000.50000.46800.47600.4760285,200
May 01, 20190.47600.51000.45000.50100.5010381,000
Apr 30, 20190.47300.47500.45000.45800.4580326,700
Apr 29, 20190.46100.49000.44500.46300.4630478,300
Apr 26, 20190.49700.49700.47000.47500.4750471,800
Apr 25, 20190.51900.52000.46500.49700.49701,041,000
Apr 24, 20190.60000.60000.54300.55600.55601,269,600
Apr 23, 20190.56000.60000.55000.57300.57301,220,200
Apr 22, 20190.54100.56000.53000.55000.5500834,900
Apr 18, 20190.53600.53600.51000.53000.5300563,500
Apr 17, 20190.53500.57000.48300.52000.5200951,900
Apr 16, 20190.61000.61000.50500.59000.59004,227,100
Apr 15, 20190.60000.76000.56000.62400.624015,416,400
Apr 12, 20190.47000.55100.45000.55000.55003,399,800
Apr 11, 20190.43200.47500.43200.45100.4510756,600
Apr 10, 20190.44100.46000.43000.43100.4310310,600
Apr 09, 20190.47000.48700.43000.44800.4480607,300
Apr 08, 20190.48000.56000.45100.46900.46902,961,300
Apr 05, 20190.42000.54500.40000.47300.47304,932,200
Apr 04, 20190.42300.43900.41000.42000.4200265,700
Apr 03, 20190.44000.44000.41000.41500.4150351,800
Apr 02, 20190.40400.44500.39100.44000.44001,115,300
Apr 01, 20190.39700.41000.39300.40200.4020401,500
Mar 29, 20190.39300.41000.38100.38600.3860373,800
Mar 28, 20190.38100.40400.37000.39500.3950196,400
Mar 27, 20190.38000.39500.36400.38100.3810566,100
Mar 26, 20190.37900.41000.37000.38100.3810597,900
Mar 25, 20190.41400.43100.37800.37800.37801,000,000
Mar 22, 20190.42000.45000.41000.42500.4250981,100
Mar 21, 20190.41200.55000.40000.45000.45005,034,000
Mar 20, 20190.39000.42900.38000.40400.40401,048,000
Mar 19, 20190.45000.45000.38000.39400.39402,383,000
Mar 18, 20190.36000.45500.36000.43500.43505,207,300
Mar 15, 20190.33000.36500.33000.35000.3500696,600
Mar 14, 20190.34900.36000.33100.34700.3470274,600
Mar 13, 20190.34200.37000.33000.34900.34901,272,000
Mar 12, 20190.32000.36000.31500.33200.3320922,400
Mar 11, 20190.31600.32900.31200.31500.3150302,400
Mar 08, 20190.31500.33500.31500.32300.3230422,400
Mar 07, 20190.35900.35900.31000.32000.32001,035,000
Mar 06, 20190.35000.35000.32200.32300.3230304,000
Mar 05, 20190.34000.35800.33700.35000.3500580,300
Mar 04, 20190.34700.34700.33500.34000.3400181,700
Mar 01, 20190.33300.34900.33100.34500.3450378,800
Feb 28, 20190.33000.34800.33000.33300.3330377,300
Feb 27, 20190.38000.38000.33500.34300.3430550,300
Feb 26, 20190.32200.38900.32100.38100.38101,875,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...