FLKS - Flex Pharma, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20190.41000.41300.40000.40000.4000158,522
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, 20190.35900.35900.31000.32000.32001,034,500
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
Feb 25, 20190.34000.34000.32000.33000.3300326,100
Feb 22, 20190.34300.34300.33000.33400.3340294,100
Feb 21, 20190.32600.35900.32500.35000.3500266,200
Feb 20, 20190.33600.35000.33600.33700.3370325,300
Feb 19, 20190.36000.36900.32100.34800.3480625,200
Feb 15, 20190.36700.37200.33000.36300.36301,623,000
Feb 14, 20190.32200.37900.31500.35800.35801,432,000
Feb 13, 20190.32000.32700.31100.32000.3200280,100
Feb 12, 20190.31700.32700.31100.31500.3150284,300
Feb 11, 20190.32000.33000.31000.31900.3190289,700
Feb 08, 20190.32100.32500.31000.31500.3150157,400
Feb 07, 20190.32800.34000.31100.32900.3290212,500
Feb 06, 20190.34800.34800.32500.33200.3320218,800
Feb 05, 20190.33300.35000.33000.34300.3430359,000
Feb 04, 20190.34000.35000.32300.33900.3390515,900
Feb 01, 20190.31000.34700.30100.34000.3400681,000
Jan 31, 20190.31300.32000.30000.31400.3140697,800
Jan 30, 20190.32600.32800.30100.30800.3080613,100
Jan 29, 20190.32500.33000.31500.31700.3170527,800
Jan 28, 20190.33000.33000.31500.33000.3300536,000
Jan 25, 20190.32000.33000.31500.32700.3270410,100
Jan 24, 20190.32900.34000.31000.31800.3180486,800
Jan 23, 20190.32900.33400.30100.33000.3300956,800
Jan 22, 20190.33000.33500.32000.33000.3300427,100
Jan 18, 20190.34700.35700.32000.33000.3300684,800
Jan 17, 20190.33000.34800.32000.33500.33501,249,100
Jan 16, 20190.34000.34200.31700.32800.32801,048,900
Jan 15, 20190.36000.37000.32000.34100.34101,404,300
Jan 14, 20190.35000.37500.34100.35800.35802,119,700
Jan 11, 20190.36000.36300.33200.34300.34301,308,100
Jan 10, 20190.37800.37800.34000.35000.35001,234,000
Jan 09, 20190.39000.39500.35200.37000.37002,018,300
Jan 08, 20190.41200.41500.38500.39500.39502,395,000
Jan 07, 20190.50000.51000.38100.42000.42006,100,600
Jan 04, 20190.53000.70000.50000.53000.530027,937,800
Jan 03, 20190.32400.38400.32000.38400.3840569,100
Jan 02, 20190.32000.34000.30100.31800.3180584,800
Dec 31, 20180.30700.34000.30600.33000.3300321,700
Dec 28, 20180.28300.31000.26800.30300.3030286,700
Dec 27, 20180.28000.30000.26500.27800.2780324,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...