Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Flexion Therapeutics, Inc. (FLXN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.44+0.13 (+1.40%)
At close: 4:00PM EDT
9.44 0.00 (0.00%)
After hours: 07:23PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20219.359.589.269.449.441,073,275
Oct 14, 20219.309.459.269.319.312,435,200
Oct 13, 20219.269.389.259.389.383,813,200
Oct 12, 20219.129.399.069.309.305,128,500
Oct 11, 20219.869.899.039.179.1732,421,000
Oct 08, 20215.605.855.405.785.781,359,900
Oct 07, 20216.066.095.635.655.65843,400
Oct 06, 20216.056.235.866.056.05794,100
Oct 05, 20216.116.195.936.066.06817,300
Oct 04, 20216.156.246.106.106.10469,300
Oct 01, 20216.286.336.066.236.23710,200
Sep 30, 20216.266.316.016.106.10864,300
Sep 29, 20216.716.726.146.196.19623,300
Sep 28, 20216.506.716.346.696.69804,000
Sep 27, 20216.146.696.086.606.601,156,000
Sep 24, 20216.536.646.016.136.131,109,600
Sep 23, 20216.426.666.326.626.62960,900
Sep 22, 20216.206.456.206.376.37765,900
Sep 21, 20216.186.276.036.206.20609,100
Sep 20, 20216.076.225.886.116.111,359,100
Sep 17, 20216.426.536.196.236.234,835,700
Sep 16, 20216.266.486.136.456.45845,100
Sep 15, 20215.886.595.866.326.321,452,300
Sep 14, 20216.086.085.865.935.93909,900
Sep 13, 20216.056.205.626.056.051,680,900
Sep 10, 20216.406.456.006.056.051,018,000
Sep 09, 20216.436.816.356.416.411,164,800
Sep 08, 20216.326.456.096.456.451,015,700
Sep 07, 20216.416.526.126.286.281,063,000
Sep 03, 20216.526.666.386.466.461,454,800
Sep 02, 20216.296.806.026.636.631,893,800
Sep 01, 20216.046.345.956.166.161,704,100
Aug 31, 20215.816.245.745.985.984,154,600
Aug 30, 20216.066.085.665.775.771,618,400
Aug 27, 20215.536.105.366.006.001,518,600
Aug 26, 20216.036.075.485.555.551,279,900
Aug 25, 20215.396.205.336.076.072,075,000
Aug 24, 20215.405.465.175.325.321,019,700
Aug 23, 20214.835.474.805.465.461,262,300
Aug 20, 20214.434.814.304.684.681,645,800
Aug 19, 20214.744.764.394.404.401,497,300
Aug 18, 20214.774.994.534.754.752,229,000
Aug 17, 20214.864.904.674.764.76914,000
Aug 16, 20215.055.094.874.904.90763,200
Aug 13, 20215.275.295.045.055.05723,400
Aug 12, 20215.475.475.195.315.31610,600
Aug 11, 20215.465.465.285.405.40701,600
Aug 10, 20215.445.475.225.395.39879,000
Aug 09, 20215.765.765.215.455.451,422,500
Aug 06, 20216.466.525.685.705.701,424,000
Aug 05, 20216.226.645.896.506.501,512,000
Aug 04, 20216.086.105.595.795.79935,700
Aug 03, 20216.216.255.976.046.04612,400
Aug 02, 20215.986.335.966.256.25605,900
Jul 30, 20215.896.125.855.935.93536,600
Jul 29, 20216.236.245.845.875.87782,400
Jul 28, 20216.206.306.056.236.23693,400
Jul 27, 20216.226.255.906.146.14867,500
Jul 26, 20216.416.426.056.216.21658,300
Jul 23, 20216.716.826.276.386.38586,500
Jul 22, 20216.916.926.566.616.61596,400
Jul 21, 20216.837.046.596.986.98393,200
Jul 20, 20216.506.806.506.766.76537,400
Jul 19, 20216.516.696.236.676.67876,500
Jul 16, 20216.826.996.666.716.71785,300
Jul 15, 20216.856.926.646.786.78659,700
Jul 14, 20217.227.246.866.876.87861,800
Jul 13, 20217.467.497.177.187.18533,700
Jul 12, 20217.727.867.417.477.47580,700
Jul 09, 20217.827.937.647.827.82304,200
Jul 08, 20217.507.757.377.737.73706,900
Jul 07, 20217.777.907.607.637.63485,800
Jul 06, 20218.028.047.777.827.82336,300
Jul 02, 20218.308.417.877.987.98581,700
Jul 01, 20218.338.378.158.208.20642,800
Jun 30, 20217.928.357.758.238.23591,700
Jun 29, 20218.778.857.978.008.001,058,800
Jun 28, 20219.289.288.798.798.79578,100
Jun 25, 20219.259.359.079.229.22790,200
Jun 24, 20219.009.248.919.229.22507,100
Jun 23, 20218.828.988.668.938.93432,000
Jun 22, 20219.059.058.658.868.86365,700
Jun 21, 20219.119.379.019.159.15474,200
Jun 18, 20219.209.308.829.169.162,240,100
Jun 17, 20219.179.499.149.319.31424,300
Jun 16, 20219.499.738.999.209.20713,000
Jun 15, 20218.959.518.869.479.47535,000
Jun 14, 20219.399.538.828.918.91748,400
Jun 11, 20219.309.449.189.309.30472,500
Jun 10, 20219.129.359.039.259.25298,800
Jun 09, 20219.239.388.989.089.08356,000
Jun 08, 20218.919.188.839.149.14443,600
Jun 07, 20218.528.938.528.808.80510,200
Jun 04, 20218.548.668.438.498.49247,300
Jun 03, 20218.348.588.328.528.52270,100
Jun 02, 20218.358.588.238.408.40351,400
Jun 01, 20218.388.508.268.358.35381,300
May 28, 20218.248.548.218.378.37331,700
May 27, 20218.258.338.118.208.20541,700
May 26, 20218.058.237.958.228.22287,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement