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 |
| Sep 17, 2021 | $6.42 | $6.53 | $6.19 | $6.23 | 4 835 700 |
| Sep 16, 2021 | $6.26 | $6.48 | $6.13 | $6.45 | 845 100 |
| Sep 15, 2021 | $5.88 | $6.59 | $5.86 | $6.32 | 1 452 300 |
| Sep 14, 2021 | $6.08 | $6.08 | $5.86 | $5.93 | 909 900 |
| Sep 13, 2021 | $6.05 | $6.20 | $5.62 | $6.05 | 1 680 900 |
| Sep 10, 2021 | $6.40 | $6.45 | $6.00 | $6.05 | 1 016 788 |
| Sep 09, 2021 | $6.43 | $6.81 | $6.35 | $6.41 | 1 164 817 |
| Sep 08, 2021 | $6.32 | $6.45 | $6.09 | $6.45 | 1 014 884 |
| Sep 07, 2021 | $6.41 | $6.52 | $6.12 | $6.28 | 1 062 599 |
| Sep 03, 2021 | $6.52 | $6.66 | $6.38 | $6.46 | 1 454 376 |
| Sep 02, 2021 | $6.29 | $6.80 | $6.02 | $6.63 | 1 877 792 |
| Sep 01, 2021 | $6.04 | $6.34 | $5.95 | $6.16 | 1 701 901 |
| Aug 31, 2021 | $5.81 | $6.24 | $5.74 | $5.98 | 4 145 356 |
| Aug 30, 2021 | $6.06 | $6.08 | $5.66 | $5.77 | 1 612 359 |
| Aug 27, 2021 | $5.53 | $6.10 | $5.36 | $6.00 | 1 517 842 |
| Aug 26, 2021 | $6.03 | $6.07 | $5.48 | $5.55 | 1 269 967 |
| Aug 25, 2021 | $5.39 | $6.20 | $5.33 | $6.07 | 2 069 780 |
| Aug 24, 2021 | $5.40 | $5.46 | $5.17 | $5.32 | 1 019 608 |
| Aug 23, 2021 | $4.83 | $5.47 | $4.80 | $5.46 | 1 256 623 |
| Aug 20, 2021 | $4.43 | $4.81 | $4.30 | $4.68 | 1 645 601 |
| Aug 19, 2021 | $4.74 | $4.76 | $4.39 | $4.40 | 1 491 968 |
| Aug 18, 2021 | $4.77 | $4.99 | $4.53 | $4.75 | 2 228 256 |
| Aug 17, 2021 | $4.86 | $4.90 | $4.67 | $4.76 | 914 019 |
| Aug 16, 2021 | $5.05 | $5.09 | $4.87 | $4.90 | 761 642 |
| Aug 13, 2021 | $5.27 | $5.29 | $5.04 | $5.05 | 723 357 |
