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 29, 2017 3.490 3.490 3.490 0 +0.33(+10.44%)
Dec 28, 2017 3.050 3.210 3.026 3.160 30,737 +0.12(+3.95%)
Dec 27, 2017 3.162 3.170 3.040 3.040 37,218 -0.08(-2.56%)
Dec 26, 2017 3.240 3.240 3.020 3.120 35,187 -0.16(-4.88%)
Dec 22, 2017 3.330 3.380 3.170 3.280 11,038 +0.11(+3.47%)
Dec 21, 2017 3.130 3.260 3.130 3.170 11,158 +0.01(+0.32%)
Dec 20, 2017 3.250 3.250 3.040 3.160 31,736 -0.09(-2.77%)
Dec 19, 2017 3.430 3.460 3.200 3.250 37,370 -0.22(-6.34%)
Dec 18, 2017 3.620 3.620 3.417 3.470 26,013 -0.13(-3.61%)
Dec 15, 2017 3.530 3.630 3.419 3.600 36,424 +0.05(+1.41%)
Dec 14, 2017 3.550 3.680 3.416 3.550 18,835 -0.01(-0.28%)
Dec 13, 2017 3.460 3.620 3.420 3.560 9,090 +0.16(+4.71%)
Dec 12, 2017 3.570 3.570 3.366 3.400 15,647 -0.18(-5.03%)
Dec 11, 2017 3.720 3.725 3.531 3.580 15,618 -0.14(-3.76%)
Dec 08, 2017 3.710 3.800 3.500 3.720 46,605 +0.00(+0.00%)
Dec 07, 2017 3.892 3.950 3.610 3.720 23,561 -0.05(-1.33%)
Dec 06, 2017 3.750 3.820 3.650 3.770 8,744 -0.02(-0.53%)
Dec 05, 2017 4.240 4.280 3.620 3.790 37,195 -0.52(-12.06%)
Dec 04, 2017 4.180 4.180 4.310 12,327 +0.13(+3.11%)
Dec 01, 2017 4.179 4.240 4.160 4.180 16,838 -0.01(-0.24%)
Nov 30, 2017 4.350 4.350 4.190 4.190 14,673 -0.15(-3.46%)
Nov 29, 2017 4.340 4.350 4.310 4.340 8,218 +0.09(+2.12%)
Nov 28, 2017 4.290 4.350 4.250 4.250 14,870 -0.06(-1.39%)
Nov 27, 2017 4.290 4.310 4.220 4.310 18,697 +0.06(+1.41%)
Nov 24, 2017 4.210 4.250 4.180 4.250 3,740 +0.10(+2.41%)
Nov 22, 2017 4.150 4.230 4.110 4.150 10,494 +0.12(+2.98%)
Nov 21, 2017 4.050 4.120 3.920 4.030 23,105 +0.03(+0.75%)
Nov 20, 2017 4.110 4.180 3.921 4.000 31,517 -0.18(-4.31%)
Nov 17, 2017 3.990 4.200 3.780 4.180 37,800 +0.12(+2.96%)
Nov 16, 2017 3.990 4.130 3.970 4.060 26,685 +0.12(+3.05%)
Nov 15, 2017 4.010 4.130 3.940 3.940 29,921 -0.07(-1.75%)
Nov 14, 2017 3.780 4.090 3.780 4.010 44,421 +0.20(+5.25%)
Nov 13, 2017 3.860 3.860 3.780 3.810 47,171 +0.02(+0.53%)
Nov 10, 2017 3.740 3.900 3.501 3.790 57,214 +0.16(+4.26%)
Nov 09, 2017 3.440 3.800 3.400 3.635 52,187 +0.16(+4.76%)
Nov 08, 2017 3.450 3.660 3.180 3.470 40,601 +0.02(+0.58%)
Nov 07, 2017 3.500 3.600 3.430 3.450 44,653 -0.03(-1.00%)
Nov 06, 2017 3.650 3.740 3.333 3.485 174,641 +0.17(+4.97%)
Nov 03, 2017 3.280 3.360 2.986 3.320 37,333 +0.00(+0.00%)
Nov 02, 2017 3.000 3.400 2.960 3.320 92,394 +0.28(+9.21%)
Nov 01, 2017 2.710 3.100 2.700 3.040 176,033 +0.30(+10.95%)
Oct 31, 2017 2.910 2.930 2.680 2.740 53,974 -0.04(-1.44%)
Oct 30, 2017 2.800 2.870 2.760 2.780 19,696 -0.02(-0.71%)
Oct 27, 2017 2.750 2.888 2.700 2.800 14,714 +0.01(+0.36%)
Oct 26, 2017 2.900 2.930 2.760 2.790 33,074 -0.08(-2.79%)
Oct 25, 2017 2.949 2.949 2.830 2.870 19,186 +0.00(+0.00%)
Oct 24, 2017 3.020 3.040 2.760 2.870 63,872 -0.15(-4.81%)
Oct 23, 2017 3.380 3.380 2.900 3.015 148,001 -0.32(-9.73%)
Oct 20, 2017 3.390 3.490 3.290 3.340 32,131 -0.05(-1.47%)
Oct 19, 2017 3.400 3.400 3.330 3.390 11,523 +0.00(+0.00%)
Oct 18, 2017 3.410 3.420 3.370 3.390 10,637 -0.01(-0.29%)
Oct 17, 2017 3.360 3.410 3.230 3.400 20,403 +0.04(+1.19%)
Oct 16, 2017 3.150 3.390 3.150 3.360 30,043 -0.08(-2.33%)
Oct 13, 2017 3.380 3.440 3.300 3.440 17,391 +0.08(+2.38%)
Oct 12, 2017 3.480 3.480 3.350 3.360 24,002 -0.11(-3.17%)
Oct 11, 2017 3.370 3.470 3.350 3.470 22,726 +0.09(+2.66%)
Oct 10, 2017 3.400 3.420 3.310 3.380 16,097 +0.01(+0.30%)
Oct 09, 2017 3.460 3.460 3.305 3.370 13,129 -0.01(-0.30%)
Oct 06, 2017 3.380 3.480 3.287 3.380 24,508 -0.01(-0.29%)
Oct 05, 2017 3.380 3.400 3.217 3.390 28,102 -0.01(-0.29%)
Oct 04, 2017 3.312 3.440 3.312 3.400 27,752 +0.04(+1.19%)
Oct 03, 2017 3.410 3.480 3.330 3.360 27,994 -0.05(-1.47%)
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.