FLML

Flamel Technologies S.A. Historical Stock Prices

$14.48
*  
0.31
2.19%
Get FLML Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading FLML now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.87  14.48  13.87  14.48 387,415
01/23/2015 13.87 14.48 13.87 14.48 387,415
01/22/2015 13.62 14.18 13.5 14.17 772,884
01/21/2015 13.69 14.23 13.558 13.82 715,752
01/20/2015 14.22 14.22 13.21 13.97 743,382
01/16/2015 12.28 14.1 12.25 14 1,590,774
01/15/2015 11.82 13.45 11.6 12.13 2,854,803
01/14/2015 18 18.01 9.3 11.5 9,622,250
01/13/2015 18.37 18.59 18.02 18.47 288,866
01/12/2015 18.16 18.68 17.62 18.23 279,201
01/09/2015 18.03 18.55 17.88 18.26 192,702
01/08/2015 19.3 19.3 17.73 18.09 449,013
01/07/2015 17.39 19.0625 17.3001 18.47 534,626
01/06/2015 16.67 17.54 16.67 17.16 382,634
01/05/2015 16.69 17.6 16.69 16.91 274,393
01/02/2015 17.13 17.49 16.91 17.09 358,795
12/31/2014 17.54 17.89 16.78 17.13 431,130
12/30/2014 17.23 17.85 17.2 17.56 253,684
12/29/2014 17.27 17.4326 16.22 17.05 189,469
12/26/2014 17.03 17.85 16.85 17.115 181,784
12/24/2014 17.87 17.87 16.69 17.01 285,640
12/23/2014 18.58 18.7241 17.75 17.99 391,892
12/22/2014 19 19.5 18.41 18.48 398,826
12/19/2014 17.04 19.01 17.0306 18.89 2,151,279
12/18/2014 16.5 17.45 16.2401 16.45 373,252
12/17/2014 16.5 17.05 16.02 16.62 264,559
12/16/2014 15.85 16.68 15.54 16.48 262,510
12/15/2014 17.08 17.15 15.81 16.21 345,721
12/12/2014 16.55 17.369 16.02 16.83 293,630
12/11/2014 16.27 16.83 16.034 16.545 80,155
12/10/2014 16.7 16.9587 16.22 16.3 121,248
12/09/2014 15 17.18 14.43 16.69 329,840
12/08/2014 16.89 17.24 15.54 16.24 349,471
12/05/2014 16.55 16.95 16.5 16.62 263,508
12/04/2014 16.91 17.3 16.41 16.84 415,655
12/03/2014 15.65 17.15 15.61 16.74 881,996
12/02/2014 14.55 15.64 14.44 15.54 733,591
12/01/2014 14.57 14.69 13.89 14.34 331,522
11/28/2014 14.41 14.41 13.97 14.29 185,757
11/26/2014 13.99 14.58 13.99 14.33 129,157
11/25/2014 14.072 14.69 13.77 14.1 545,313
11/24/2014 13.89 14.2599 13.75 13.93 104,727
11/21/2014 14.3 14.3 13.764 13.89 127,938
11/20/2014 13.565 14.2 13.56 14.16 376,532
11/19/2014 13.11 13.75 13.11 13.52 101,684
11/18/2014 13.4 13.7 12.86 13.2 129,269
11/17/2014 13.02 13.7 13.02 13.41 237,675
11/14/2014 13.34 13.9 12.57 13.17 198,209
11/13/2014 13.4 14.405 12.39 13.39 771,596
11/12/2014 12 12.14 11.79 12.06 130,310
11/11/2014 11.83 12.15 11.74 11.79 62,043
11/10/2014 11.95 12.22 11.71 11.79 93,707
11/07/2014 11.95 12.18 11.65 11.8 132,780
11/06/2014 11.85 12.17 11.69 12.03 85,856
11/05/2014 11.98 12.132 11.73 11.76 103,545
11/04/2014 12.01 12.08 11.65 12.03 193,673
11/03/2014 11.5 12.23 11.33 11.95 430,478
10/31/2014 11.2 13.3 11.12 12.2 950,856
10/30/2014 12.97 13.364 12.935 13.14 155,001
10/29/2014 12.78 13.1899 12.78 13.03 97,237
10/28/2014 12.84 12.93 12.46 12.88 114,448
10/27/2014 12.62 12.81 12.41 12.72 106,467
10/24/2014 13.04 13.2 12.66 12.77 39,610
10/23/2014 12.7 13.43 12.62 12.97 167,578
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?