FLML

Flamel Technologies S.A. Historical Stock Prices

$17.98
*  
0.04
0.22%
Get FLML Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading FLML now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FLML Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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  17.92  18.22  17.85  17.98 164,812
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
02/05/2015 13.63 13.97 13.5 13.88 137,683
02/04/2015 13.87 13.92 13.53 13.68 237,559
02/03/2015 14.05 14.05 13.09 13.85 478,960
02/02/2015 14.53 14.89 14.01 14.05 376,294
01/30/2015 14.62 14.69 14.3 14.4 408,046
01/29/2015 14.5 14.6 14.26 14.6 149,432
01/28/2015 14.65 15.0862 14.36 14.63 159,377
01/27/2015 14.44 15.02 14.3001 14.64 274,445
01/26/2015 13.98 14.54 13.98 14.45 301,714
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
*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?