NASDAQ:FLXN
Delisted
Flexion Therapeutics Stock Price (Quote)
$9.12
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.12 | $9.12 | Friday, 27th May 2022 FLXN stock ended at $9.12. During the day the stock fluctuated 0% from a day low at $9.12 to a day high of $9.12. |
| 90 days | $9.12 | $9.12 | |
| 52 weeks | $4.30 | $9.87 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $7.50 | $7.75 | $7.37 | $7.73 | 706 889 |
| Jul 07, 2021 | $7.77 | $7.90 | $7.60 | $7.63 | 485 789 |
| Jul 06, 2021 | $8.02 | $8.04 | $7.77 | $7.82 | 336 344 |
| Jul 02, 2021 | $8.30 | $8.41 | $7.87 | $7.98 | 581 647 |
| Jul 01, 2021 | $8.33 | $8.37 | $8.15 | $8.20 | 642 802 |
| Jun 30, 2021 | $7.92 | $8.35 | $7.75 | $8.23 | 587 464 |
| Jun 29, 2021 | $8.77 | $8.85 | $7.97 | $8.00 | 1 058 108 |
| Jun 28, 2021 | $9.28 | $9.28 | $8.79 | $8.79 | 577 786 |
| Jun 25, 2021 | $9.25 | $9.35 | $9.07 | $9.22 | 783 849 |
| Jun 24, 2021 | $9.00 | $9.24 | $8.92 | $9.22 | 507 096 |
| Jun 23, 2021 | $8.82 | $8.98 | $8.66 | $8.93 | 431 267 |
| Jun 22, 2021 | $9.05 | $9.05 | $8.65 | $8.86 | 365 691 |
| Jun 21, 2021 | $9.11 | $9.37 | $9.01 | $9.15 | 470 730 |
| Jun 18, 2021 | $9.20 | $9.30 | $8.82 | $9.16 | 2 236 683 |
| Jun 17, 2021 | $9.17 | $9.49 | $9.14 | $9.31 | 424 335 |
| Jun 16, 2021 | $9.49 | $9.73 | $8.99 | $9.20 | 712 934 |
| Jun 15, 2021 | $8.95 | $9.51 | $8.86 | $9.47 | 534 936 |
| Jun 14, 2021 | $9.39 | $9.53 | $8.82 | $8.91 | 748 034 |
| Jun 11, 2021 | $9.30 | $9.44 | $9.18 | $9.30 | 472 511 |
| Jun 10, 2021 | $9.12 | $9.35 | $9.03 | $9.25 | 298 807 |
| Jun 09, 2021 | $9.23 | $9.38 | $8.98 | $9.08 | 337 182 |
| Jun 08, 2021 | $8.91 | $9.18 | $8.83 | $9.14 | 443 626 |
| Jun 07, 2021 | $8.52 | $8.93 | $8.52 | $8.80 | 510 166 |
| Jun 04, 2021 | $8.54 | $8.66 | $8.43 | $8.49 | 244 114 |
| Jun 03, 2021 | $8.34 | $8.58 | $8.32 | $8.52 | 270 098 |
