Financial News

Flexion Therapeutics (NQ: FLXN )

9.300 USD +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 9.300 9.440 9.180 9.300 472,511 +0.05(+0.54%)
Jun 10, 2021 9.120 9.350 9.026 9.250 298,807 +0.17(+1.87%)
Jun 09, 2021 9.230 9.380 8.975 9.080 356,030 -0.06(-0.66%)
Jun 08, 2021 8.910 9.180 8.830 9.140 443,626 +0.34(+3.86%)
Jun 07, 2021 8.520 8.930 8.520 8.800 510,173 +0.31(+3.65%)
Jun 04, 2021 8.540 8.660 8.430 8.490 247,315 -0.03(-0.35%)
Jun 03, 2021 8.340 8.580 8.320 8.520 270,098 +0.12(+1.43%)
Jun 02, 2021 8.350 8.580 8.229 8.400 351,443 +0.05(+0.60%)
Jun 01, 2021 8.380 8.500 8.260 8.350 381,338 -0.02(-0.24%)
May 28, 2021 8.240 8.540 8.210 8.370 331,686 +0.17(+2.07%)
May 27, 2021 8.250 8.330 8.110 8.200 541,725 -0.02(-0.24%)
May 26, 2021 8.050 8.230 7.950 8.220 287,785 +0.18(+2.24%)
May 25, 2021 8.370 8.510 8.010 8.040 410,603 -0.34(-4.06%)
May 24, 2021 8.490 8.560 8.350 8.380 393,257 -0.08(-0.95%)
May 21, 2021 8.730 8.730 8.450 8.460 360,611 -0.18(-2.08%)
May 20, 2021 8.340 8.690 8.250 8.640 428,901 +0.25(+2.98%)
May 19, 2021 8.290 8.510 8.070 8.390 494,731 -0.06(-0.71%)
May 18, 2021 8.300 8.580 8.170 8.450 707,441 +0.22(+2.67%)
May 17, 2021 8.320 8.530 8.140 8.230 941,289 -0.00(-0.06%)
May 14, 2021 7.980 8.350 7.870 8.235 694,828 +0.25(+3.20%)
May 13, 2021 7.520 8.110 7.280 7.980 1,027,176 +0.45(+5.98%)
May 12, 2021 7.310 7.730 7.250 7.530 1,162,928 +0.28(+3.86%)
May 11, 2021 6.820 7.360 6.710 7.250 1,166,552 +0.26(+3.72%)
May 10, 2021 7.270 7.270 6.930 6.990 714,659 -0.33(-4.51%)
May 07, 2021 7.450 7.700 7.290 7.320 507,911 -0.07(-0.95%)
May 06, 2021 7.400 7.480 7.190 7.390 529,018 -0.07(-0.94%)
May 05, 2021 7.530 7.780 7.320 7.460 645,747 +0.05(+0.67%)
May 04, 2021 7.780 7.820 7.190 7.410 1,439,796 -0.44(-5.61%)
May 03, 2021 7.810 7.940 7.660 7.850 812,366 +0.09(+1.16%)
Apr 30, 2021 8.020 8.170 7.730 7.760 746,700 -0.34(-4.20%)
Apr 29, 2021 8.250 8.340 7.870 8.100 820,994 -0.09(-1.10%)
Apr 28, 2021 8.600 8.680 8.140 8.190 1,462,687 -0.41(-4.77%)
Apr 27, 2021 8.720 8.820 8.430 8.600 1,205,833 -0.06(-0.69%)
Apr 26, 2021 8.360 8.820 8.180 8.660 1,908,317 +0.50(+6.13%)
Apr 23, 2021 8.300 8.430 8.040 8.160 1,072,400 -0.09(-1.09%)
Apr 22, 2021 8.730 8.800 8.170 8.250 1,512,481 -0.48(-5.50%)
Apr 21, 2021 8.580 8.840 8.480 8.730 1,819,167 +0.12(+1.39%)
Apr 20, 2021 8.660 8.850 8.470 8.610 1,086,474 -0.15(-1.71%)
Apr 19, 2021 9.410 9.500 8.670 8.760 1,327,354 -0.65(-6.91%)
Apr 16, 2021 9.730 9.750 9.200 9.410 572,200 -0.26(-2.69%)
Apr 15, 2021 9.390 9.750 9.300 9.670 1,083,306 +0.29(+3.09%)
Apr 14, 2021 9.500 9.650 8.940 9.380 1,786,873 -0.02(-0.21%)
Apr 13, 2021 8.600 9.590 8.300 9.400 2,025,153 +1.09(+13.12%)
Apr 12, 2021 8.130 8.510 7.800 8.310 1,526,837 +0.19(+2.34%)
Apr 09, 2021 8.290 8.405 8.050 8.120 1,047,900 -0.18(-2.17%)
Apr 08, 2021 8.380 8.556 8.200 8.300 618,822 -0.04(-0.48%)
Apr 07, 2021 8.700 8.850 8.310 8.340 433,408 -0.36(-4.14%)
Apr 06, 2021 8.490 8.950 8.415 8.700 862,024 -0.12(-1.36%)
Apr 05, 2021 9.020 9.030 8.600 8.820 370,204 -0.10(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback