Quantcast

Flex Pharma, Inc. Common Stock Historical Stock Prices

FLKS 
$0.5238
*  
0.0038
0.73%
Get FLKS Alerts
*Delayed - data as of Jun. 18, 2019 9:42 ET  -  Find a broker to begin trading FLKS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    FLKS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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.
9:42 0.52 0.54 0.515 0.5238 133,639
06/17/2019 0.49 0.53 0.454 0.52 3,052,202
06/14/2019 0.65 0.66 0.581 0.6405 3,751,060
06/13/2019 0.54 0.6681 0.52 0.64 4,779,456
06/12/2019 0.53 0.55 0.5055 0.5374 803,891
06/11/2019 0.544 0.547 0.505 0.5283 606,302
06/10/2019 0.532 0.57 0.52 0.5395 1,476,546
06/07/2019 0.49 0.54 0.47 0.5259 1,123,896
06/06/2019 0.4628 0.5393 0.4628 0.49 629,741
06/05/2019 0.451 0.48 0.4382 0.455 414,649
06/04/2019 0.4805 0.4966 0.43 0.4575 395,047
06/03/2019 0.52 0.52 0.4612 0.473 357,080
05/31/2019 0.47 0.5297 0.45 0.4771 1,948,047
05/30/2019 0.42 0.49 0.42 0.4513 1,169,576
05/29/2019 0.4218 0.4377 0.42 0.4251 140,812
05/28/2019 0.42 0.4549 0.42 0.4345 618,146
05/24/2019 0.415 0.4304 0.41 0.4227 167,028
05/23/2019 0.4199 0.43 0.4 0.4119 170,438
05/22/2019 0.4076 0.432 0.4 0.4075 597,913
05/21/2019 0.41 0.413 0.4 0.4 169,358
05/20/2019 0.4321 0.4321 0.4027 0.4099 289,427
05/17/2019 0.42 0.44 0.41 0.4168 323,312
05/16/2019 0.4003 0.423 0.395 0.411 263,867
05/15/2019 0.41 0.42 0.3995 0.4011 75,112
05/14/2019 0.3941 0.41 0.39 0.4027 206,001
05/13/2019 0.406 0.42 0.389 0.3934 451,958
05/10/2019 0.415 0.443 0.402 0.41 262,324
05/09/2019 0.4055 0.475 0.4 0.4299 838,032
05/08/2019 0.4113 0.424 0.4 0.405 379,780
05/07/2019 0.441 0.45 0.405 0.4232 366,052
05/06/2019 0.4575 0.46 0.4036 0.4534 220,821
05/03/2019 0.47 0.4754 0.45 0.46 205,250
05/02/2019 0.5 0.5 0.4679 0.4755 285,292
05/01/2019 0.4761 0.51 0.45 0.5009 381,009
04/30/2019 0.473 0.475 0.45 0.458 325,448
04/29/2019 0.4613 0.49 0.445 0.463 474,980
04/26/2019 0.4969 0.4969 0.47 0.4751 471,709
04/25/2019 0.5185 0.52 0.465 0.497 1,034,511
04/24/2019 0.6 0.6 0.5426 0.5556 1,190,498
04/23/2019 0.56 0.6 0.55 0.5725 1,213,447
04/22/2019 0.541 0.56 0.53 0.55 830,695
04/18/2019 0.5359 0.5359 0.51 0.53 562,957
04/17/2019 0.535 0.57 0.4831 0.52 936,131
04/16/2019 0.61 0.61 0.505 0.59 4,218,810
04/15/2019 0.6 0.76 0.5601 0.624 15,400,140
04/12/2019 0.47 0.551 0.45 0.55 3,304,589
04/11/2019 0.4322 0.475 0.4322 0.4513 755,354
04/10/2019 0.4408 0.46 0.43 0.431 310,517
04/09/2019 0.47 0.4865 0.43 0.4475 574,478
04/08/2019 0.4801 0.56 0.451 0.4694 2,959,963
04/05/2019 0.4196 0.545 0.4 0.473 4,926,700
04/04/2019 0.4232 0.4388 0.41 0.4196 261,154
04/03/2019 0.44 0.44 0.41 0.415 351,786
04/02/2019 0.4044 0.445 0.3907 0.44 1,100,335
04/01/2019 0.3972 0.41 0.3931 0.402 401,265
03/29/2019 0.3928 0.41 0.381 0.3857 373,514
03/28/2019 0.3814 0.4042 0.3702 0.395 199,462
03/27/2019 0.38 0.395 0.3641 0.3808 566,479
03/26/2019 0.379 0.41 0.37 0.3811 596,910
03/25/2019 0.414 0.4306 0.3784 0.3784 999,459
03/22/2019 0.42 0.45 0.41 0.425 977,173
03/21/2019 0.4116 0.55 0.4 0.45 5,013,021
03/20/2019 0.39 0.429 0.38 0.4039 1,045,292
03/19/2019 0.45 0.45 0.38 0.3941 2,380,185
03/18/2019 0.36 0.455 0.36 0.435 5,090,559
*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?



Smart Portfolio