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 |
| Oct 22, 2021 | $9.30 | $9.43 | $9.30 | $9.40 | 1 035 700 |
| Oct 21, 2021 | $9.30 | $9.42 | $9.30 | $9.31 | 523 372 |
| Oct 20, 2021 | $9.30 | $9.36 | $9.29 | $9.31 | 1 206 000 |
| Oct 19, 2021 | $9.31 | $9.37 | $9.30 | $9.32 | 1 111 361 |
| Oct 18, 2021 | $9.37 | $9.44 | $9.27 | $9.31 | 1 837 876 |
| Oct 15, 2021 | $9.35 | $9.59 | $9.26 | $9.44 | 1 082 500 |
| Oct 14, 2021 | $9.30 | $9.45 | $9.26 | $9.31 | 2 435 200 |
| Oct 13, 2021 | $9.26 | $9.38 | $9.25 | $9.38 | 3 813 200 |
| Oct 12, 2021 | $9.12 | $9.39 | $9.06 | $9.30 | 5 121 834 |
| Oct 11, 2021 | $9.86 | $9.87 | $9.04 | $9.17 | 32 420 967 |
| Oct 08, 2021 | $5.60 | $5.85 | $5.40 | $5.78 | 1 359 900 |
| Oct 07, 2021 | $6.06 | $6.09 | $5.63 | $5.65 | 842 700 |
| Oct 06, 2021 | $6.05 | $6.23 | $5.86 | $6.05 | 817 338 |
| Oct 05, 2021 | $6.11 | $6.19 | $5.93 | $6.06 | 817 300 |
| Oct 04, 2021 | $6.28 | $6.28 | $6.10 | $6.10 | 469 419 |
| Oct 01, 2021 | $6.28 | $6.33 | $6.06 | $6.23 | 684 880 |
| Sep 30, 2021 | $6.26 | $6.31 | $6.01 | $6.10 | 855 743 |
| Sep 29, 2021 | $6.71 | $6.72 | $6.14 | $6.19 | 623 300 |
| Sep 28, 2021 | $6.50 | $6.71 | $6.34 | $6.69 | 804 015 |
| Sep 27, 2021 | $6.14 | $6.69 | $6.08 | $6.60 | 1 156 000 |
| Sep 24, 2021 | $6.53 | $6.64 | $6.01 | $6.13 | 1 108 800 |
| Sep 23, 2021 | $6.42 | $6.66 | $6.32 | $6.62 | 960 900 |
| Sep 22, 2021 | $6.20 | $6.45 | $6.20 | $6.37 | 765 900 |
| Sep 21, 2021 | $6.18 | $6.27 | $6.03 | $6.20 | 609 100 |
| Sep 20, 2021 | $6.07 | $6.22 | $5.88 | $6.11 | 1 359 100 |
