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 (%)
May 31, 2019 0.4700 0.5297 0.4500 0.4771 1,948,000 +0.03(+6.02%)
May 30, 2019 0.4200 0.4900 0.4200 0.4500 1,169,576 +0.02(+5.86%)
May 29, 2019 0.4218 0.4377 0.4200 0.4251 140,812 -0.01(-2.16%)
May 28, 2019 0.4200 0.4549 0.4200 0.4345 618,146 +0.01(+2.79%)
May 24, 2019 0.4100 0.4304 0.4100 0.4227 167,000 +0.01(+2.62%)
May 23, 2019 0.4199 0.4300 0.4000 0.4119 170,302 +0.00(+1.08%)
May 22, 2019 0.4076 0.4320 0.4000 0.4075 597,907 +0.01(+1.87%)
May 21, 2019 0.4100 0.4100 0.4000 0.4000 169,358 -0.01(-2.42%)
May 20, 2019 0.4321 0.4321 0.4027 0.4099 289,427 -0.01(-1.66%)
May 17, 2019 0.4200 0.4400 0.4100 0.4168 323,300 +0.01(+1.41%)
May 16, 2019 0.4003 0.4230 0.3950 0.4110 263,867 +0.01(+2.47%)
May 15, 2019 0.4100 0.4200 0.3995 0.4011 75,112 -0.00(-0.40%)
May 14, 2019 0.3941 0.4100 0.3900 0.4027 206,001 +0.01(+2.36%)
May 13, 2019 0.4060 0.4200 0.3890 0.3934 451,958 -0.02(-4.05%)
May 10, 2019 0.4150 0.4430 0.4020 0.4100 262,300 -0.02(-4.63%)
May 09, 2019 0.4055 0.4750 0.4000 0.4299 838,032 +0.02(+6.15%)
May 08, 2019 0.4113 0.4240 0.4000 0.4050 379,780 -0.02(-4.30%)
May 07, 2019 0.4410 0.4500 0.4050 0.4232 366,052 -0.03(-6.66%)
May 06, 2019 0.4575 0.4600 0.4036 0.4534 220,821 -0.01(-1.43%)
May 03, 2019 0.4700 0.4754 0.4500 0.4600 205,200 -0.02(-4.17%)
May 02, 2019 0.5000 0.5000 0.4700 0.4800 285,292 -0.02(-4.17%)
May 01, 2019 0.4761 0.5100 0.4500 0.5009 381,009 +0.04(+8.89%)
Apr 30, 2019 0.4700 0.4700 0.4500 0.4600 326,718 -0.00(-0.65%)
Apr 29, 2019 0.4613 0.4900 0.4450 0.4630 475,191 -0.01(-2.55%)
Apr 26, 2019 0.4969 0.4969 0.4700 0.4751 471,800 -0.02(-4.41%)
Apr 25, 2019 0.5185 0.5200 0.4650 0.4970 1,040,000 -0.06(-10.55%)
Apr 24, 2019 0.6000 0.6000 0.5426 0.5556 1,268,449 -0.02(-2.95%)
Apr 23, 2019 0.5600 0.6000 0.5500 0.5725 1,220,510 +0.02(+4.09%)
Apr 22, 2019 0.5400 0.5600 0.5300 0.5500 832,381 +0.02(+3.77%)
Apr 18, 2019 0.5359 0.5359 0.5100 0.5300 563,400 +0.01(+1.92%)
Apr 17, 2019 0.5400 0.5700 0.4800 0.5200 944,058 -0.07(-11.86%)
Apr 16, 2019 0.6100 0.6100 0.5000 0.5900 4,227,088 -0.03(-5.45%)
Apr 15, 2019 0.6000 0.7600 0.5601 0.6240 15,414,331 +0.07(+13.45%)
Apr 12, 2019 0.4700 0.5510 0.4500 0.5500 3,399,800 +0.10(+21.87%)
Apr 11, 2019 0.4322 0.4750 0.4322 0.4513 756,606 +0.02(+4.71%)
Apr 10, 2019 0.4408 0.4600 0.4300 0.4310 310,627 -0.02(-3.69%)
Apr 09, 2019 0.4700 0.4865 0.4300 0.4475 607,258 -0.02(-4.79%)
Apr 08, 2019 0.4800 0.5600 0.4500 0.4700 2,960,488 -0.00(-0.63%)
Apr 05, 2019 0.4196 0.5450 0.4000 0.4730 4,932,200 +0.05(+12.62%)
Apr 04, 2019 0.4200 0.4400 0.4100 0.4200 265,654 +0.01(+2.44%)
Apr 03, 2019 0.4400 0.4400 0.4100 0.4100 351,789 -0.03(-6.82%)
Apr 02, 2019 0.4044 0.4450 0.3907 0.4400 1,113,834 +0.04(+9.45%)
Apr 01, 2019 0.3972 0.4100 0.3931 0.4020 401,646 +0.02(+4.23%)
Mar 29, 2019 0.3928 0.4100 0.3810 0.3857 373,700 -0.01(-2.35%)
Mar 28, 2019 0.3814 0.4042 0.3702 0.3950 199,630 +0.01(+3.73%)
Mar 27, 2019 0.3800 0.3950 0.3641 0.3808 566,487 -0.00(-0.08%)
Mar 26, 2019 0.3790 0.4100 0.3700 0.3811 597,911 +0.00(+0.71%)
Mar 25, 2019 0.4140 0.4306 0.3784 0.3784 999,993 -0.05(-10.96%)
Mar 22, 2019 0.4200 0.4500 0.4100 0.4250 981,100 -0.03(-5.56%)
Mar 21, 2019 0.4100 0.5500 0.4000 0.4500 5,033,855 +0.05(+11.41%)
Mar 20, 2019 0.3900 0.4290 0.3800 0.4039 1,047,983 +0.01(+3.56%)
Mar 19, 2019 0.4500 0.4500 0.3800 0.3900 2,383,332 -0.05(-11.36%)
Mar 18, 2019 0.3600 0.4600 0.3600 0.4400 5,181,343 +0.09(+25.71%)
Mar 15, 2019 0.3303 0.3650 0.3303 0.3500 696,500 +0.00(+0.92%)
Mar 14, 2019 0.3490 0.3598 0.3310 0.3468 274,555 -0.00(-0.63%)
Mar 13, 2019 0.3424 0.3700 0.3301 0.3490 1,272,244 +0.02(+5.12%)
Mar 12, 2019 0.3195 0.3600 0.3151 0.3320 922,401 +0.02(+5.40%)
Mar 11, 2019 0.3159 0.3287 0.3120 0.3150 302,448 -0.01(-2.42%)
Mar 08, 2019 0.3150 0.3350 0.3150 0.3228 422,400 +0.00(+0.87%)
Mar 07, 2019 0.3600 0.3600 0.3100 0.3200 1,034,503 -0.00(-1.02%)
Mar 06, 2019 0.3496 0.3496 0.3220 0.3233 304,002 -0.03(-7.52%)
Mar 05, 2019 0.3400 0.3580 0.3370 0.3496 580,257 +0.01(+2.82%)
Mar 04, 2019 0.3465 0.3465 0.3350 0.3400 181,745 -0.00(-1.45%)
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.