FLML

Flamel Technologies S.A. Historical Stock Prices

$15.78
*  
1.18
8.08%
Get FLML Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.60  15.96  14.60  15.78 457,088
08/21/2014 14.6 15.96 14.6 15.78 457,088
08/20/2014 14.4 14.9 14.25 14.6 161,186
08/19/2014 14.61 14.81 14.31 14.44 57,517
08/18/2014 14.88 14.9 14.43 14.52 95,920
08/15/2014 14.75 15.06 14.17 14.67 362,856
08/14/2014 14.12 14.84 14.12 14.75 197,175
08/13/2014 13.7 14.19 13.7 14.09 59,374
08/12/2014 13.95 14.159 13.71 13.71 53,017
08/11/2014 14.11 14.1646 14.0001 14.04 93,474
08/08/2014 13.67 14.02 13.6 13.96 151,107
08/07/2014 14.56 14.65 13.7 13.86 182,606
08/06/2014 14.26 14.61 14.1001 14.56 145,500
08/05/2014 14.8 15.02 14.44 14.69 388,195
08/04/2014 14.01 14.85 13.5675 14.82 688,858
08/01/2014 13.62 14.2084 13.16 13.37 188,829
07/31/2014 13.27 13.55 13.26 13.33 108,961
07/30/2014 14.02 14.09 13.48 13.49 144,023
07/29/2014 13.41 14.21 12.89 13.87 196,532
07/28/2014 13.63 14.06 13.51 13.51 80,785
07/25/2014 14.5 14.5 13.61 13.7 324,441
07/24/2014 14.59 14.61 14.2475 14.54 122,728
07/23/2014 14.26 14.51 14.01 14.51 159,147
07/22/2014 13.57 14.24 13.51 14.02 142,452
07/21/2014 13.71 13.85 13.4 13.59 214,553
07/18/2014 13.43 14.16 13.43 13.79 161,592
07/17/2014 13.91 14.1 13.43 13.49 132,303
07/16/2014 14.6 14.6395 13.91 14.03 103,396
07/15/2014 14.82 14.99 14.11 14.13 215,253
07/14/2014 15 15.22 14.3 14.99 270,812
07/11/2014 14.57 14.98 14.5 14.96 113,855
07/10/2014 14.36 14.9 14.0001 14.87 239,148
07/09/2014 13.53 14.94 13.53 14.7 311,490
07/08/2014 14.34 14.34 13.141 13.21 314,536
07/07/2014 14.94 14.99 13.99 14.21 283,440
07/03/2014 14.76 15 14.7 14.93 93,620
07/02/2014 14.77 14.96 14.6201 14.8 209,211
07/01/2014 15.22 15.22 14.5 14.85 325,700
06/30/2014 14.53 15.36 14.2501 15 627,999
06/27/2014 14.8 14.8 14.05 14.06 151,861
06/26/2014 14.47 14.88 14.26 14.29 158,307
06/25/2014 14.48 14.65 13.91 14.47 440,684
06/24/2014 14.87 14.87 14.4201 14.46 169,966
06/23/2014 15 15.14 14.52 14.87 343,858
06/20/2014 12.65 15.75 12.61 15.17 1,210,124
06/19/2014 13.04 13.04 12.55 12.77 93,939
06/18/2014 13 13.04 12.5301 13.04 117,931
06/17/2014 12.94 13.3 12.81 13.06 172,290
06/16/2014 12.7 13 12.25 12.99 135,745
06/13/2014 12.13 12.37 11.91 12.36 65,249
06/12/2014 12.39 12.675 12.07 12.21 53,265
06/11/2014 12.58 12.738 12.3 12.49 41,419
06/10/2014 12.22 12.75 11.77 12.62 87,428
06/09/2014 12.38 12.42 11.96 12.09 86,792
06/06/2014 11.8 12.47 11.67 12.46 262,252
06/05/2014 11.59 11.75 11.21 11.71 155,634
06/04/2014 11.6 11.695 10.48 11.37 169,325
06/03/2014 11.19 11.62 11.18 11.53 87,947
06/02/2014 11.33 11.33 10.9 11.25 82,169
05/30/2014 10.85 11.19 10.59 11.18 165,202
05/29/2014 10.28 11.16 10.06 11.11 153,926
05/28/2014 10.03 10.32 9.79 10.24 154,992
05/27/2014 10.17 10.43 9.81 10.03 149,838
05/23/2014 10.08 10.37 9.55 10.16 250,621
05/22/2014 10.21 10.324 10 10.07 135,863
05/21/2014 10.3 10.43 10.13 10.32 215,425
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?