Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexion Therapeutics (NQ: FLXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2021 9.121 0 -0.02(-0.21%)
Nov 17, 2021 9.140 9.180 9.120 9.140 4,136,739 -0.01(-0.11%)
Nov 16, 2021 9.140 9.220 9.120 9.150 2,501,891 -0.01(-0.11%)
Nov 15, 2021 9.180 9.200 9.140 9.160 906,779 -0.01(-0.11%)
Nov 12, 2021 9.220 9.230 9.160 9.170 878,028 -0.02(-0.22%)
Nov 11, 2021 9.230 9.295 9.190 9.190 606,421 -0.05(-0.54%)
Nov 10, 2021 9.140 9.240 847,817 +0.05(+0.54%)
Nov 09, 2021 9.260 9.265 9.190 9.190 954,638 -0.07(-0.76%)
Nov 08, 2021 9.230 9.330 9.220 9.260 654,455 -0.04(-0.43%)
Nov 05, 2021 9.250 9.310 9.200 9.300 696,781 +0.09(+0.98%)
Nov 04, 2021 9.280 9.350 9.200 9.210 845,521 -0.08(-0.86%)
Nov 03, 2021 9.260 9.360 9.255 9.290 1,291,831 -0.02(-0.21%)
Nov 02, 2021 9.260 9.330 9.220 9.310 751,169 +0.02(+0.22%)
Nov 01, 2021 9.250 9.330 9.320 9.290 589,509 +0.04(+0.43%)
Oct 29, 2021 9.300 9.320 9.240 9.250 854,703 +0.01(+0.11%)
Oct 28, 2021 9.260 9.330 9.230 9.240 696,653 -0.03(-0.32%)
Oct 27, 2021 9.310 9.330 9.220 9.270 800,434 -0.04(-0.43%)
Oct 26, 2021 9.370 9.310 1,356,831 -0.04(-0.43%)
Oct 25, 2021 9.380 9.420 9.310 9.350 814,360 -0.05(-0.53%)
Oct 22, 2021 9.300 9.430 9.300 9.400 1,035,734 +0.10(+1.08%)
Oct 21, 2021 9.300 9.420 9.300 9.300 803,540 -0.01(-0.11%)
Oct 20, 2021 9.300 9.360 9.290 9.310 1,206,045 -0.01(-0.11%)
Oct 19, 2021 9.320 9.370 9.300 9.320 1,145,544 +0.01(+0.11%)
Oct 18, 2021 9.370 9.440 9.260 9.310 1,837,876 -0.13(-1.38%)
Oct 15, 2021 9.350 9.590 9.260 9.440 1,082,493 +0.13(+1.40%)
Oct 14, 2021 9.300 9.450 9.260 9.310 2,435,235 -0.07(-0.75%)
Oct 13, 2021 9.260 9.380 9.250 9.380 3,813,316 +0.08(+0.86%)
Oct 12, 2021 9.120 9.390 9.060 9.300 5,128,558 +0.13(+1.42%)
Oct 11, 2021 9.860 9.890 9.030 9.170 32,396,652 +3.39(+58.65%)
Oct 08, 2021 5.600 5.850 5.400 5.780 1,360,308 +0.13(+2.30%)
Oct 07, 2021 6.060 6.091 5.633 5.650 843,400 -0.40(-6.61%)
Oct 06, 2021 6.050 6.230 5.860 6.050 794,139 -0.01(-0.17%)
Oct 05, 2021 6.110 6.190 5.930 6.060 817,338 -0.06(-0.98%)
Oct 04, 2021 6.150 6.240 6.100 6.120 469,419 -0.11(-1.77%)
Oct 01, 2021 6.280 6.330 6.060 6.230 710,151 +0.13(+2.13%)
Sep 30, 2021 6.260 6.310 6.010 6.100 864,328 -0.09(-1.45%)
Sep 29, 2021 6.710 6.720 6.140 6.190 623,283 -0.50(-7.47%)
Sep 28, 2021 6.500 6.710 6.500 6.690 804,015 +0.09(+1.36%)
Sep 27, 2021 6.140 6.690 6.080 6.600 1,156,061 +0.47(+7.67%)
Sep 24, 2021 6.530 6.640 6.010 6.130 1,109,560 -0.49(-7.40%)
Sep 23, 2021 6.420 6.660 6.320 6.620 960,910 +0.25(+3.92%)
Sep 22, 2021 6.200 6.450 6.200 6.370 766,096 +0.17(+2.74%)
Sep 21, 2021 6.180 6.265 6.030 6.200 609,123 +0.09(+1.47%)
Sep 20, 2021 6.070 6.220 5.880 6.110 1,359,064 -0.12(-1.93%)
Sep 17, 2021 6.420 6.530 6.189 6.230 4,835,749 -0.22(-3.41%)
Sep 16, 2021 6.260 6.480 6.130 6.450 845,112 +0.13(+2.06%)
Sep 15, 2021 5.880 6.590 5.860 6.320 1,452,267 +0.39(+6.58%)
Sep 14, 2021 6.080 6.080 5.860 5.930 909,886 -0.12(-1.98%)
Sep 13, 2021 6.050 6.200 5.620 6.050 1,680,901 +0.00(+0.00%)
Sep 10, 2021 6.400 6.450 6.000 6.050 1,018,120 -0.36(-5.62%)
Sep 09, 2021 6.430 6.810 6.350 6.410 1,164,837 -0.04(-0.62%)
Sep 08, 2021 6.320 6.450 6.094 6.450 1,015,263 +0.17(+2.71%)
Sep 07, 2021 6.410 6.520 6.121 6.280 1,063,479 -0.18(-2.79%)
Sep 03, 2021 6.510 6.660 6.380 6.460 1,454,757 -0.17(-2.56%)
Sep 02, 2021 6.290 6.803 6.020 6.630 1,893,834 +0.47(+7.63%)
Sep 01, 2021 6.040 6.340 5.950 6.160 1,704,138 +0.18(+3.01%)
Aug 31, 2021 5.810 6.240 5.740 5.980 4,152,950 +0.21(+3.64%)
Aug 30, 2021 6.060 6.080 5.660 5.770 1,615,908 -0.23(-3.83%)
Aug 27, 2021 5.530 6.095 5.360 6.000 1,519,018 +0.45(+8.11%)
Aug 26, 2021 6.030 6.070 5.482 5.550 1,273,566 -0.52(-8.57%)
Aug 25, 2021 5.390 6.200 5.330 6.070 2,074,291 +0.75(+14.10%)
Aug 24, 2021 5.400 5.460 5.170 5.320 1,019,691 -0.14(-2.56%)
Aug 23, 2021 4.830 5.470 4.800 5.460 1,262,245 +0.78(+16.67%)
Aug 20, 2021 4.430 4.810 4.300 4.680 1,645,774 +0.28(+6.36%)
Aug 19, 2021 4.740 4.755 4.390 4.400 1,494,816 -0.35(-7.37%)
Aug 18, 2021 4.770 4.990 4.530 4.750 2,228,984 -0.01(-0.21%)
Aug 17, 2021 4.860 4.900 4.670 4.760 914,021 -0.14(-2.86%)
Aug 16, 2021 5.050 5.090 4.865 4.900 763,181 -0.15(-2.97%)
Aug 13, 2021 5.270 5.290 5.040 5.050 723,447 -0.26(-4.90%)
Aug 12, 2021 5.470 5.470 5.190 5.310 610,608 -0.09(-1.67%)
Aug 11, 2021 5.460 5.460 5.280 5.400 701,605 +0.01(+0.19%)
Aug 10, 2021 5.440 5.470 5.220 5.390 878,957 -0.06(-1.10%)
Aug 09, 2021 5.760 5.760 5.210 5.450 1,422,526 -0.25(-4.39%)
Aug 06, 2021 6.460 6.515 5.680 5.700 1,424,578 -0.80(-12.31%)
Aug 05, 2021 6.220 6.640 5.890 6.500 1,510,903 +0.71(+12.26%)
Aug 04, 2021 6.080 6.095 5.590 5.790 935,754 -0.25(-4.14%)
Aug 03, 2021 6.210 6.250 5.970 6.040 612,380 -0.21(-3.36%)
Aug 02, 2021 5.980 6.325 5.960 6.250 605,942 +0.32(+5.40%)
Jul 30, 2021 5.890 6.120 5.850 5.930 536,597 +0.06(+1.02%)
Jul 29, 2021 6.230 6.240 5.840 5.870 782,451 -0.36(-5.78%)
Jul 28, 2021 6.200 6.300 6.050 6.230 693,420 +0.09(+1.47%)
Jul 27, 2021 6.220 6.250 5.900 6.140 867,455 -0.07(-1.13%)
Jul 26, 2021 6.410 6.410 6.050 6.210 658,261 -0.17(-2.66%)
Jul 23, 2021 6.710 6.815 6.270 6.380 586,549 -0.23(-3.48%)
Jul 22, 2021 6.910 6.920 6.560 6.610 596,398 -0.37(-5.30%)
Jul 21, 2021 6.830 7.040 6.590 6.980 393,227 +0.22(+3.25%)
Jul 20, 2021 6.500 6.800 6.500 6.760 537,432 +0.09(+1.35%)
Jul 19, 2021 6.570 6.685 6.230 6.670 876,458 -0.04(-0.60%)
Jul 16, 2021 6.820 6.990 6.660 6.710 785,376 -0.07(-1.03%)
Jul 15, 2021 6.850 6.920 6.640 6.780 659,688 -0.09(-1.31%)
Jul 14, 2021 7.220 7.235 6.860 6.870 861,764 -0.31(-4.32%)
Jul 13, 2021 7.460 7.485 7.170 7.180 533,708 -0.29(-3.88%)
Jul 12, 2021 7.720 7.860 7.410 7.470 580,678 -0.35(-4.48%)
Jul 09, 2021 7.820 7.930 7.640 7.820 304,210 +0.09(+1.16%)
Jul 08, 2021 7.480 7.750 7.370 7.730 706,889 +0.10(+1.31%)
Jul 07, 2021 7.770 7.900 7.600 7.630 485,820 -0.19(-2.43%)
Jul 06, 2021 8.020 8.043 7.770 7.820 336,344 -0.16(-2.01%)
Jul 02, 2021 8.300 8.410 7.870 7.980 581,748 -0.22(-2.68%)
Jul 01, 2021 8.330 8.370 8.150 8.200 642,803 -0.03(-0.36%)
Jun 30, 2021 7.920 8.350 7.750 8.230 591,682 +0.23(+2.88%)
Jun 29, 2021 8.770 8.854 7.970 8.000 1,058,214 -0.79(-8.99%)
Jun 28, 2021 9.280 9.280 8.790 8.790 578,133 -0.43(-4.66%)
Jun 25, 2021 9.250 9.350 9.070 9.220 790,192 +0.00(+0.00%)
Jun 24, 2021 9.000 9.240 8.915 9.220 507,119 +0.29(+3.25%)
Jun 23, 2021 8.820 8.980 8.660 8.930 432,084 +0.07(+0.79%)
Jun 22, 2021 9.050 9.050 8.650 8.860 365,691 -0.29(-3.17%)
Jun 21, 2021 9.110 9.370 9.010 9.150 474,240 -0.01(-0.11%)
Jun 18, 2021 9.140 9.300 8.820 9.160 2,240,100 -0.15(-1.61%)
Jun 17, 2021 9.170 9.490 9.140 9.310 424,335 +0.11(+1.20%)
Jun 16, 2021 9.490 9.730 8.990 9.200 712,956 -0.27(-2.85%)
Jun 15, 2021 8.950 9.505 8.860 9.470 534,955 +0.56(+6.29%)
Jun 14, 2021 9.390 9.530 8.820 8.910 748,380 -0.39(-4.19%)
Jun 11, 2021 9.300 9.440 9.180 9.300 472,511 +0.05(+0.54%)
Jun 10, 2021 9.120 9.350 9.026 9.250 298,807 +0.17(+1.87%)
Jun 09, 2021 9.230 9.380 8.975 9.080 356,030 -0.06(-0.66%)
Jun 08, 2021 8.910 9.180 8.830 9.140 443,626 +0.34(+3.86%)
Jun 07, 2021 8.520 8.930 8.520 8.800 510,173 +0.31(+3.65%)
Jun 04, 2021 8.540 8.660 8.430 8.490 247,315 -0.03(-0.35%)
Jun 03, 2021 8.340 8.580 8.320 8.520 270,098 +0.12(+1.43%)
Jun 02, 2021 8.350 8.580 8.229 8.400 351,443 +0.05(+0.60%)
Jun 01, 2021 8.380 8.500 8.260 8.350 381,338 -0.02(-0.24%)
May 28, 2021 8.240 8.540 8.210 8.370 331,686 +0.17(+2.07%)
May 27, 2021 8.250 8.330 8.110 8.200 541,725 -0.02(-0.24%)
May 26, 2021 8.050 8.230 7.950 8.220 287,785 +0.18(+2.24%)
May 25, 2021 8.370 8.510 8.010 8.040 410,603 -0.34(-4.06%)
May 24, 2021 8.490 8.560 8.350 8.380 393,257 -0.08(-0.95%)
May 21, 2021 8.730 8.730 8.450 8.460 360,611 -0.18(-2.08%)
May 20, 2021 8.340 8.690 8.250 8.640 428,901 +0.25(+2.98%)
May 19, 2021 8.290 8.510 8.070 8.390 494,731 -0.06(-0.71%)
May 18, 2021 8.300 8.580 8.170 8.450 707,441 +0.22(+2.67%)
May 17, 2021 8.320 8.530 8.140 8.230 941,289 -0.00(-0.06%)
May 14, 2021 7.980 8.350 7.870 8.235 694,828 +0.25(+3.20%)
May 13, 2021 7.520 8.110 7.280 7.980 1,027,176 +0.45(+5.98%)
May 12, 2021 7.310 7.730 7.250 7.530 1,162,928 +0.28(+3.86%)
May 11, 2021 6.820 7.360 6.710 7.250 1,166,552 +0.26(+3.72%)
May 10, 2021 7.270 7.270 6.930 6.990 714,659 -0.33(-4.51%)
May 07, 2021 7.450 7.700 7.290 7.320 507,911 -0.07(-0.95%)
May 06, 2021 7.400 7.480 7.190 7.390 529,018 -0.07(-0.94%)
May 05, 2021 7.530 7.780 7.320 7.460 645,747 +0.05(+0.67%)
May 04, 2021 7.780 7.820 7.190 7.410 1,439,796 -0.44(-5.61%)
May 03, 2021 7.810 7.940 7.660 7.850 812,366 +0.09(+1.16%)
Apr 30, 2021 8.020 8.170 7.730 7.760 746,700 -0.34(-4.20%)
Apr 29, 2021 8.250 8.340 7.870 8.100 820,994 -0.09(-1.10%)
Apr 28, 2021 8.600 8.680 8.140 8.190 1,462,687 -0.41(-4.77%)
Apr 27, 2021 8.720 8.820 8.430 8.600 1,205,833 -0.06(-0.69%)
Apr 26, 2021 8.360 8.820 8.180 8.660 1,908,317 +0.50(+6.13%)
Apr 23, 2021 8.300 8.430 8.040 8.160 1,072,400 -0.09(-1.09%)
Apr 22, 2021 8.730 8.800 8.170 8.250 1,512,481 -0.48(-5.50%)
Apr 21, 2021 8.580 8.840 8.480 8.730 1,819,167 +0.12(+1.39%)
Apr 20, 2021 8.660 8.850 8.470 8.610 1,086,474 -0.15(-1.71%)
Apr 19, 2021 9.410 9.500 8.670 8.760 1,327,354 -0.65(-6.91%)
Apr 16, 2021 9.730 9.750 9.200 9.410 572,200 -0.26(-2.69%)
Apr 15, 2021 9.390 9.750 9.300 9.670 1,083,306 +0.29(+3.09%)
Apr 14, 2021 9.500 9.650 8.940 9.380 1,786,873 -0.02(-0.21%)
Apr 13, 2021 8.600 9.590 8.300 9.400 2,025,153 +1.09(+13.12%)
Apr 12, 2021 8.130 8.510 7.800 8.310 1,526,837 +0.19(+2.34%)
Apr 09, 2021 8.290 8.405 8.050 8.120 1,047,900 -0.18(-2.17%)
Apr 08, 2021 8.380 8.556 8.200 8.300 618,822 -0.04(-0.48%)
Apr 07, 2021 8.700 8.850 8.310 8.340 433,408 -0.36(-4.14%)
Apr 06, 2021 8.490 8.950 8.415 8.700 862,024 -0.12(-1.36%)
Apr 05, 2021 9.020 9.030 8.600 8.820 370,204 -0.10(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.