FLML

Flamel Technologies S.A. Historical Stock Prices

$14.48
*  
0.13
0.91%
Get FLML Alerts
*Delayed - data as of May 6, 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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.56  14.88  14.13  14.48 187,570
05/06/2015 14.56 14.88 14.13 14.48 187,570
05/05/2015 13.94 15.24 13.68 14.35 285,995
05/04/2015 14.47 15.16 14.38 15.07 391,058
05/01/2015 13.94 14.4 13.875 14.34 414,872
04/30/2015 14.3 14.49 13.77 13.88 525,757
04/29/2015 14.5 14.67 14 14.39 811,572
04/28/2015 15.63 15.63 14.56 14.81 279,612
04/27/2015 15.68 15.92 15 15.43 424,432
04/24/2015 15.88 15.9 15.6 15.88 345,082
04/23/2015 15.98 15.98 15.6 15.86 177,910
04/22/2015 16 16.37 15.79 15.84 156,676
04/21/2015 16.62 16.62 15.87 16.17 254,413
04/20/2015 16.05 16.05 15.68 15.93 180,110
04/17/2015 16.27 16.28 15.88 15.89 334,014
04/16/2015 16.36 16.407 16.041 16.26 205,653
04/15/2015 16.16 16.99 16.16 16.32 321,580
04/14/2015 17.12 17.23 16.34 16.46 520,386
04/13/2015 17.83 17.97 17.01 17.11 304,906
04/10/2015 17.26 17.73 17.26 17.55 299,364
04/09/2015 17.19 18.2099 16.7499 17.34 1,659,340
04/08/2015 17.5 17.5 15.92 16.64 1,846,330
04/07/2015 18.41 19.42 18.32 18.88 221,937
04/06/2015 18.77 18.92 18.12 18.35 233,773
04/02/2015 18.34 18.99 18.09 18.74 313,238
04/01/2015 17.88 18.432 17.75 18.34 323,724
03/31/2015 17.92 18.22 17.85 17.98 164,812
03/30/2015 18.01 18.08 17.78 18.02 223,882
03/27/2015 17.95 18.49 17.86 18 486,306
03/26/2015 18.14 18.14 17.81 17.95 378,091
03/25/2015 18.02 18.49 18.02 18.14 375,749
03/24/2015 18.25 18.5 17.9701 18.28 248,677
03/23/2015 17.7 18.285 17.6 18.18 303,628
03/20/2015 17.42 17.91 17.25 17.9 757,600
03/19/2015 17 17.746 16.89 17.22 604,016
03/18/2015 18.1 18.35 16.76 16.87 1,539,734
03/17/2015 16.76 18.3 16.76 18.05 527,133
03/16/2015 17.12 17.5266 16.825 17.51 293,517
03/13/2015 17.06 17.54 16.91 17.26 477,829
03/12/2015 16.62 17.28 16.46 17.08 569,521
03/11/2015 16.48 16.61 16.1 16.58 414,968
03/10/2015 16.48 16.48 16.1 16.42 349,754
03/09/2015 15.61 16.41 15.44 16.4 329,816
03/06/2015 16 16.3 15.3 15.37 206,568
03/05/2015 15.96 16.2 15.8 16.15 268,702
03/04/2015 16.59 16.59 15.57 15.84 371,002
03/03/2015 15.6 16 15.6 15.9 171,816
03/02/2015 15.74 15.91 15.51 15.72 330,981
02/27/2015 15.22 15.7 14.9501 15.65 238,747
02/26/2015 14.04 15.91 14.04 15.3 1,729,604
02/25/2015 14.2 14.21 13.26 13.52 678,666
02/24/2015 14.33 14.44 14.02 14.22 75,501
02/23/2015 14.67 14.7 14.3 14.33 303,276
02/20/2015 14.55 14.68 14.33 14.62 101,860
02/19/2015 14.34 14.805 13.96 14.45 583,240
02/18/2015 14.62 14.88 14.48 14.7 168,274
02/17/2015 14.11 14.65 14.11 14.57 145,609
02/13/2015 13.81 14.19 13.69 14.15 171,461
02/12/2015 13.4 14.19 13.2963 14 190,766
02/11/2015 13.48 13.7399 13.21 13.43 106,854
02/10/2015 13.46 13.62 13.29 13.59 101,186
02/09/2015 13.25 13.54 13.04 13.51 100,508
02/06/2015 13.77 13.85 13.29 13.29 121,804
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?