Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Flex Pharma Inc (NQ: FLKS )

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 (%)
Dec 30, 2016 5.280 5.280 5.280 0 -0.26(-4.69%)
Dec 29, 2016 5.610 5.680 5.500 5.540 132,454 -0.10(-1.77%)
Dec 28, 2016 5.880 5.930 5.600 5.640 74,878 -0.24(-4.08%)
Dec 27, 2016 5.740 6.110 5.740 5.880 76,385 +0.13(+2.26%)
Dec 23, 2016 5.750 5.750 5.750 0 +0.26(+4.74%)
Dec 22, 2016 5.550 5.690 5.410 5.490 62,674 -0.02(-0.36%)
Dec 21, 2016 5.610 5.701 5.460 5.510 62,591 -0.16(-2.82%)
Dec 20, 2016 5.700 5.810 5.570 5.670 54,823 -0.03(-0.53%)
Dec 19, 2016 6.160 6.378 5.580 5.700 83,908 -0.43(-7.01%)
Dec 16, 2016 5.500 6.300 5.410 6.130 658,386 +0.67(+12.27%)
Dec 15, 2016 5.330 5.500 5.100 5.460 103,313 +0.14(+2.63%)
Dec 14, 2016 5.730 5.810 5.170 5.320 61,955 -0.38(-6.67%)
Dec 13, 2016 5.910 5.920 5.480 5.700 89,362 -0.20(-3.39%)
Dec 12, 2016 6.270 6.460 5.680 5.900 103,235 -0.39(-6.20%)
Dec 09, 2016 6.350 6.390 6.230 6.290 87,917 -0.01(-0.16%)
Dec 08, 2016 6.220 6.320 6.135 6.300 39,822 +0.09(+1.45%)
Dec 07, 2016 6.190 6.300 6.110 6.210 47,709 -0.09(-1.43%)
Dec 06, 2016 6.300 6.410 6.170 6.300 72,153 +0.03(+0.48%)
Dec 05, 2016 6.300 6.490 6.197 6.270 63,368 +0.07(+1.13%)
Dec 02, 2016 6.180 6.300 6.160 6.200 41,581 -0.01(-0.16%)
Dec 01, 2016 6.150 6.425 6.150 6.210 52,016 +0.06(+0.98%)
Nov 30, 2016 6.270 6.460 6.150 6.150 41,016 -0.08(-1.28%)
Nov 29, 2016 6.500 6.660 6.110 6.230 131,087 -0.24(-3.71%)
Nov 28, 2016 6.740 6.740 6.330 6.470 57,316 -0.25(-3.72%)
Nov 25, 2016 6.750 6.750 6.500 6.720 25,629 +0.04(+0.60%)
Nov 23, 2016 6.680 6.680 6.680 0 -0.01(-0.15%)
Nov 22, 2016 6.750 6.750 6.450 6.690 68,929 +0.00(+0.00%)
Nov 21, 2016 6.640 7.100 6.510 6.690 84,114 +0.02(+0.30%)
Nov 18, 2016 6.820 6.820 6.210 6.670 91,282 -0.12(-1.77%)
Nov 17, 2016 6.800 6.900 6.610 6.790 28,460 +0.02(+0.30%)
Nov 16, 2016 6.700 6.920 6.610 6.770 38,516 +0.08(+1.20%)
Nov 15, 2016 6.890 7.020 6.600 6.690 62,257 -0.29(-4.15%)
Nov 14, 2016 7.130 7.180 6.800 6.980 109,975 -0.02(-0.29%)
Nov 11, 2016 6.970 7.085 6.910 7.000 122,405 +0.02(+0.29%)
Nov 10, 2016 7.070 7.100 6.950 6.980 121,930 +0.08(+1.16%)
Nov 09, 2016 7.230 7.449 6.790 6.900 219,514 +0.02(+0.29%)
Nov 08, 2016 6.500 7.550 6.240 6.880 268,027 +0.67(+10.79%)
Nov 07, 2016 5.520 6.240 5.410 6.210 132,676 +0.84(+15.64%)
Nov 04, 2016 4.650 5.610 4.650 5.370 119,794 +0.70(+14.99%)
Nov 03, 2016 5.050 5.140 4.630 4.670 100,555 -0.26(-5.27%)
Nov 02, 2016 5.315 5.544 4.590 4.930 118,013 -0.14(-2.76%)
Nov 01, 2016 4.860 5.090 4.840 5.070 56,949 +0.21(+4.32%)
Oct 31, 2016 4.690 4.950 4.545 4.860 96,979 +0.18(+3.85%)
Oct 28, 2016 5.100 5.100 4.608 4.680 191,148 -0.36(-7.14%)
Oct 27, 2016 5.250 5.350 4.990 5.040 141,982 -0.22(-4.18%)
Oct 26, 2016 5.400 5.440 5.190 5.260 61,207 -0.13(-2.41%)
Oct 25, 2016 5.490 5.557 5.250 5.390 127,057 -0.10(-1.82%)
Oct 24, 2016 6.290 6.290 5.440 5.490 140,830 -0.69(-11.17%)
Oct 21, 2016 6.380 6.440 6.170 6.180 54,980 -0.22(-3.44%)
Oct 20, 2016 6.470 6.480 6.180 6.400 47,401 -0.03(-0.47%)
Oct 19, 2016 6.550 6.550 6.350 6.430 75,928 -0.12(-1.83%)
Oct 18, 2016 6.750 6.860 6.460 6.550 78,782 +0.04(+0.61%)
Oct 17, 2016 7.150 7.410 6.447 6.510 407,323 -0.58(-8.18%)
Oct 14, 2016 8.410 8.430 7.000 7.090 292,601 -1.34(-15.90%)
Oct 13, 2016 10.00 10.00 8.380 8.430 303,949 -2.77(-24.73%)
Oct 12, 2016 11.59 11.65 11.12 11.20 31,400 -0.41(-3.53%)
Oct 11, 2016 11.63 11.67 11.31 11.61 50,371 -0.12(-1.02%)
Oct 10, 2016 11.35 11.74 11.35 11.73 22,775 +0.43(+3.81%)
Oct 07, 2016 11.60 11.60 11.27 11.30 30,314 -0.28(-2.42%)
Oct 06, 2016 11.63 11.74 11.33 11.58 27,495 -0.06(-0.52%)
Oct 05, 2016 11.60 11.73 11.54 11.64 28,664 +0.02(+0.17%)
Oct 04, 2016 11.80 11.99 11.57 11.62 30,254 -0.11(-0.94%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.