FLXN - Flexion Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201914.4014.8113.8014.2414.241,038,700
Oct 17, 201914.1514.5114.0914.4214.42445,100
Oct 16, 201914.1414.3313.9314.0414.04332,300
Oct 15, 201913.7814.2513.5214.1514.15466,400
Oct 14, 201913.2814.5412.7013.8213.82956,200
Oct 11, 201913.4713.7913.2513.3613.36694,300
Oct 10, 201913.0313.5513.0313.2413.24298,200
Oct 09, 201913.7113.7113.0313.1113.11334,900
Oct 08, 201913.9014.0013.5413.5913.59486,400
Oct 07, 201913.5814.4513.5813.9813.98615,900
Oct 04, 201913.2313.6012.9613.5613.56593,600
Oct 03, 201912.8513.3012.7713.2913.29620,600
Oct 02, 201913.4013.5412.8412.8812.88715,300
Oct 01, 201913.7414.1713.2813.4713.47440,000
Sep 30, 201913.9914.1613.5113.7113.71696,900
Sep 27, 201914.1014.7613.7813.9113.91617,400
Sep 26, 201914.8514.9814.0014.1114.11362,100
Sep 25, 201915.1215.2514.7014.8414.84507,200
Sep 24, 201915.5415.6015.0415.1315.13779,200
Sep 23, 201914.9015.6714.9015.4915.49557,400
Sep 20, 201914.7115.1014.4614.9714.971,307,000
Sep 19, 201914.6115.0714.5014.7214.72429,700
Sep 18, 201914.3714.9214.3714.5414.54429,800
Sep 17, 201914.5314.7614.3714.4914.49305,200
Sep 16, 201913.9514.6213.9514.5614.56510,500
Sep 13, 201914.2514.5013.6313.9913.99572,400
Sep 12, 201914.7514.7513.7914.1314.13707,600
Sep 11, 201914.3414.8914.2014.6314.63725,600
Sep 10, 201913.3114.2713.3114.2514.25702,900
Sep 09, 201913.1013.6412.9613.3113.31374,200
Sep 06, 201913.1613.4113.0413.0613.06339,400
Sep 05, 201913.1313.4512.7513.1013.10727,100
Sep 04, 201912.8913.3912.7313.0213.02653,800
Sep 03, 201913.1013.3512.7112.7812.78600,500
Aug 30, 201913.0013.2912.7413.1713.17685,300
Aug 29, 201912.0013.0011.9612.9912.99720,600
Aug 28, 201911.4111.9611.3511.8711.87556,400
Aug 27, 201911.5212.0611.3011.4611.46601,900
Aug 26, 201911.1511.6411.1111.4111.41470,800
Aug 23, 201911.0111.4710.8311.0711.07389,700
Aug 22, 201911.1911.4910.9611.1111.11421,300
Aug 21, 201910.8111.2510.7111.1911.19455,200
Aug 20, 201910.8811.1210.6010.6910.69394,700
Aug 19, 201911.1711.2510.7010.9610.96485,800
Aug 16, 201910.8011.1210.7610.9910.99459,100
Aug 15, 201910.9411.0210.5210.7310.73617,000
Aug 14, 201911.8211.8310.7610.9310.93714,700
Aug 13, 201911.2711.9411.2411.9211.92931,700
Aug 12, 201911.3111.6610.9111.3711.37768,800
Aug 09, 201910.6611.4910.6611.2011.20776,800
Aug 08, 201910.3110.9710.3010.4810.48985,100
Aug 07, 201910.4410.609.8310.2110.211,485,900
Aug 06, 20199.259.458.809.149.14997,900
Aug 05, 20198.959.308.769.159.15728,800
Aug 02, 20199.759.828.989.079.07976,700
Aug 01, 201910.0910.329.709.779.77372,800
Jul 31, 201910.0010.439.9510.0410.04586,900
Jul 30, 20199.489.999.479.949.94459,600
Jul 29, 201910.0010.039.379.549.54849,400
Jul 26, 20199.7510.019.539.999.99776,900
Jul 25, 201910.2210.309.499.709.70826,300
Jul 24, 20199.9310.319.3410.2310.23726,300
Jul 23, 201910.5110.759.869.939.93819,400
Jul 22, 201910.8610.9410.5110.5610.56486,300
Jul 19, 201910.9111.0310.6910.8510.85308,000
Jul 18, 201911.0011.0910.6710.9210.92297,100
Jul 17, 201910.8911.1510.6611.0011.00291,400
Jul 16, 201911.4611.5110.9010.9110.91358,200
Jul 15, 201910.9411.4810.6911.4511.45580,200
Jul 12, 201910.8310.9910.6110.7910.79287,000
Jul 11, 201911.1611.2510.5810.9010.90539,500
Jul 10, 201911.1111.3010.9111.1311.13378,400
Jul 09, 201910.7411.0410.6011.0311.03427,900
Jul 08, 201911.0711.0710.4210.8310.83598,800
Jul 05, 201911.3711.5311.1011.1211.12490,300
Jul 03, 201911.5411.7111.3111.4711.47439,500
Jul 02, 201911.9112.0311.4411.5111.51498,300
Jul 01, 201912.5112.5711.5211.9211.92523,300
Jun 28, 201911.8012.3311.7712.3012.30637,100
Jun 27, 201911.3011.7711.3011.7511.75440,700
Jun 26, 201911.3711.5911.0511.2211.22394,000
Jun 25, 201910.9511.4310.7611.2911.29468,000
Jun 24, 201911.5911.7310.8710.8910.89842,500
Jun 21, 201911.4911.7811.3811.6411.641,179,700
Jun 20, 201911.8112.2711.5111.5411.54688,300
Jun 19, 201911.8112.0211.5211.7411.74325,500
Jun 18, 201911.7012.2311.6211.8011.80426,300
Jun 17, 201911.0111.6310.6011.6211.62547,100
Jun 14, 201911.2211.2810.8510.8910.89343,600
Jun 13, 201911.0411.3010.7611.2811.28415,900
Jun 12, 201911.1011.2010.7811.0111.01358,000
Jun 11, 201911.7611.7611.0211.1011.10510,300
Jun 10, 201911.8712.3211.6411.6611.66380,600
Jun 07, 201911.3611.7911.3611.7611.76333,400
Jun 06, 201911.4411.6111.0511.3311.33438,400
Jun 05, 201912.0312.2711.4311.4811.48334,100
Jun 04, 201911.3811.9411.3011.9211.92470,700
Jun 03, 201911.0411.3410.9211.1311.13341,200
May 31, 201911.2411.3810.8711.0311.03478,100
May 30, 201911.8812.0611.2811.4111.41424,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...