Flexion Therapeutics Inc. Common Stockのデータ

Flexion Therapeutics Inc. Common Stockの基本情報

名前 Flexion Therapeutics Inc. Common Stock
ティッカー FLXN
国 United States
上場年 2014.0
セクター Health Care

Flexion Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.79 11.36 11.7 11.46 543300.0 11.46
2021-02-12 12.03 11.51 11.76 11.68 318700.0 11.68
2021-02-11 12.05 11.56 11.87 11.73 334000.0 11.73
2021-02-10 12.31 11.65 12.12 11.68 573500.0 11.68
2021-02-09 13.11 12.06 13.0 12.09 812600.0 12.09
2021-02-08 13.19 12.81 12.91 13.05 534900.0 13.05
2021-02-05 13.22 12.86 13.04 13.03 336700.0 13.03
2021-02-04 13.15 12.57 12.75 12.89 345700.0 12.89
2021-02-03 13.16 12.64 12.77 12.67 304300.0 12.67
2021-02-02 13.19 12.62 13.0 12.87 388500.0 12.87
2021-02-01 13.0 12.2 12.3 12.95 488300.0 12.95
2021-01-29 12.55 11.7 12.17 12.17 631700.0 12.17
2021-01-28 13.02 11.95 12.59 12.05 622600.0 12.05
2021-01-27 13.21 11.8 11.95 12.37 1157600.0 12.37
2021-01-26 12.49 12.0 12.45 12.36 420100.0 12.36
2021-01-25 12.28 11.22 11.48 12.23 540800.0 12.23
2021-01-22 11.61 11.12 11.34 11.54 961500.0 11.54
2021-01-21 12.04 11.33 12.04 11.42 589800.0 11.42
2021-01-20 12.2 11.71 12.01 11.84 972800.0 11.84
2021-01-19 13.0 11.75 12.8 11.97 1308700.0 11.97
2021-01-15 13.66 12.63 12.84 13.06 501800.0 13.06
2021-01-14 13.34 11.8 11.91 13.09 653900.0 13.09
2021-01-13 12.5 11.59 12.2 11.76 513600.0 11.76
2021-01-12 12.45 11.97 12.1 12.21 580600.0 12.21
2021-01-11 12.51 11.86 12.12 12.1 403200.0 12.1
2021-01-08 12.56 11.81 12.46 12.32 455000.0 12.32
2021-01-07 12.94 12.04 12.21 12.51 366000.0 12.51
2021-01-06 12.59 11.75 11.75 12.25 529200.0 12.25
2021-01-05 11.71 11.15 11.15 11.65 400100.0 11.65
2021-01-04 11.68 11.19 11.67 11.62 323800.0 11.62
2020-12-31 12.07 11.41 11.89 11.54 429500.0 11.54
2020-12-30 12.02 11.35 11.4 11.92 356200.0 11.92
2020-12-29 12.34 11.29 12.25 11.4 465700.0 11.4
2020-12-28 12.79 12.21 12.42 12.26 462600.0 12.26
2020-12-24 12.51 12.16 12.51 12.25 127200.0 12.25
2020-12-23 12.5 12.01 12.16 12.38 737400.0 12.38
2020-12-22 12.3 11.38 11.49 12.01 612700.0 12.01
2020-12-21 11.64 10.88 11.11 11.49 457800.0 11.49
2020-12-18 11.44 10.96 11.1 11.34 1234100.0 11.34
2020-12-17 11.17 10.83 10.96 11.03 466100.0 11.03
2020-12-16 11.33 10.83 11.25 11.0 482000.0 11.0
2020-12-15 11.49 10.87 11.49 11.21 453600.0 11.21
2020-12-14 11.95 11.17 11.35 11.37 613000.0 11.37
2020-12-11 11.38 10.8 11.08 11.11 277500.0 11.11
2020-12-10 11.57 11.07 11.21 11.23 432800.0 11.23
2020-12-09 11.63 10.95 11.51 11.21 408600.0 11.21
2020-12-08 11.45 10.79 10.88 11.37 435500.0 11.37
2020-12-07 11.57 10.79 11.55 10.83 504200.0 10.83
2020-12-04 11.56 11.23 11.36 11.46 192400.0 11.46
2020-12-03 11.45 11.14 11.27 11.32 385400.0 11.32
2020-12-02 11.62 11.13 11.28 11.36 507400.0 11.36
2020-12-01 11.53 10.77 10.96 11.36 614700.0 11.36
2020-11-30 10.96 10.5 10.87 10.71 536900.0 10.71
2020-11-27 11.04 10.68 10.89 10.82 312000.0 10.82
2020-11-25 11.19 10.72 11.07 10.84 390200.0 10.84
2020-11-24 11.44 10.8 11.1 11.07 587800.0 11.07
2020-11-23 11.49 10.95 11.42 10.99 387400.0 10.99
2020-11-20 11.47 10.7 10.97 11.36 635100.0 11.36
2020-11-19 11.3 10.92 10.95 11.09 251900.0 11.09
2020-11-18 11.71 10.98 11.55 11.0 422000.0 11.0
2020-11-17 11.55 11.13 11.37 11.54 400600.0 11.54
2020-11-16 11.77 11.28 11.65 11.52 351000.0 11.52
2020-11-13 11.7 11.22 11.7 11.38 402000.0 11.38
2020-11-12 11.95 11.44 11.77 11.56 449700.0 11.56
2020-11-11 12.82 11.86 12.67 11.96 375200.0 11.96
2020-11-10 12.67 12.27 12.39 12.54 652200.0 12.54
2020-11-09 13.08 11.46 11.5 12.55 1180900.0 12.55
2020-11-06 11.71 10.47 11.71 10.9 1121400.0 10.9
2020-11-05 12.97 11.7 12.97 11.74 616900.0 11.74
2020-11-04 13.06 12.0 12.0 12.97 710600.0 12.97
2020-11-03 12.45 11.92 12.29 12.0 571400.0 12.0
2020-11-02 12.11 11.88 12.0 12.02 317900.0 12.02
2020-10-30 12.15 11.54 11.92 11.99 456600.0 11.99
2020-10-29 12.24 11.58 11.99 11.94 421200.0 11.94
2020-10-28 12.11 11.64 11.96 11.93 438300.0 11.93
2020-10-27 12.54 11.8 12.3 12.44 263400.0 12.44
2020-10-26 12.35 11.67 12.05 12.29 246200.0 12.29
2020-10-23 12.2 11.8 12.2 12.18 241000.0 12.18
2020-10-22 12.24 11.87 11.89 12.15 254500.0 12.15
2020-10-21 12.4 11.67 12.12 11.79 429500.0 11.79
2020-10-20 13.26 12.15 13.21 12.19 387000.0 12.19
2020-10-19 13.57 13.0 13.5 13.08 245000.0 13.08
2020-10-16 13.61 13.09 13.5 13.42 446700.0 13.42
2020-10-15 13.5 12.72 12.85 13.43 637400.0 13.43
2020-10-14 13.51 12.55 12.83 12.85 814900.0 12.85
2020-10-13 13.55 12.11 12.75 13.06 1754300.0 13.06
2020-10-12 11.58 11.16 11.34 11.47 310800.0 11.47
2020-10-09 11.51 11.16 11.38 11.36 304700.0 11.36
2020-10-08 11.34 10.87 10.93 11.25 355600.0 11.25
2020-10-07 10.91 10.21 10.27 10.78 475800.0 10.78
2020-10-06 10.65 10.05 10.45 10.2 668100.0 10.2
2020-10-05 10.66 10.14 10.33 10.35 384400.0 10.35
2020-10-02 10.52 10.08 10.2 10.13 477800.0 10.13
2020-10-01 10.6 10.3 10.48 10.45 421100.0 10.45
2020-09-30 10.7 10.28 10.42 10.41 661800.0 10.41
2020-09-29 10.84 10.23 10.84 10.4 614000.0 10.4
2020-09-28 11.24 10.74 11.24 10.86 347000.0 10.86
2020-09-25 11.08 10.37 10.48 11.02 460500.0 11.02
2020-09-24 10.74 10.2 10.51 10.52 648300.0 10.52
2020-09-23 11.11 10.51 11.08 10.52 486400.0 10.52
2020-09-22 11.27 10.76 11.16 11.07 533000.0 11.07
2020-09-21 11.56 10.85 11.48 11.07 877100.0 11.07
2020-09-18 12.1 11.64 12.09 11.98 1473400.0 11.98
2020-09-17 12.52 11.97 12.48 11.97 666100.0 11.97
2020-09-16 12.84 12.46 12.49 12.54 651100.0 12.54
2020-09-15 12.76 12.33 12.43 12.45 751100.0 12.45
2020-09-14 12.38 11.87 11.88 12.22 779200.0 12.22
2020-09-11 12.39 11.69 12.08 11.82 404900.0 11.82
2020-09-10 12.75 12.01 12.54 12.03 444400.0 12.03
2020-09-09 12.56 12.16 12.31 12.47 433700.0 12.47
2020-09-08 12.37 11.87 12.1 12.06 318700.0 12.06
2020-09-04 12.58 11.82 12.5 12.32 680500.0 12.32
2020-09-03 12.43 11.51 12.09 12.37 690200.0 12.37
2020-09-02 12.29 11.5 11.7 12.18 466100.0 12.18
2020-09-01 11.91 11.45 11.61 11.59 424200.0 11.59
2020-08-31 11.94 11.42 11.49 11.66 614000.0 11.66
2020-08-28 11.49 11.07 11.16 11.49 388500.0 11.49
2020-08-27 11.26 10.86 11.1 11.08 414800.0 11.08
2020-08-26 11.64 11.08 11.38 11.1 413400.0 11.1
2020-08-25 11.74 11.25 11.32 11.51 380500.0 11.51
2020-08-24 11.8 11.22 11.8 11.31 598000.0 11.31
2020-08-21 12.58 11.44 12.55 11.61 683700.0 11.61
2020-08-20 12.73 12.11 12.6 12.67 430000.0 12.67
2020-08-19 12.91 12.4 12.41 12.65 381800.0 12.65
2020-08-18 12.88 12.47 12.76 12.54 368700.0 12.54
2020-08-17 12.78 12.11 12.22 12.68 426000.0 12.68
2020-08-14 12.3 11.89 12.16 12.2 250000.0 12.2
2020-08-13 12.61 12.22 12.5 12.26 308100.0 12.26
2020-08-12 12.57 12.1 12.26 12.46 675000.0 12.46
2020-08-11 12.85 12.04 12.77 12.1 493000.0 12.1
2020-08-10 12.87 12.38 12.45 12.52 437100.0 12.52
2020-08-07 13.02 12.31 12.73 12.34 743800.0 12.34
2020-08-06 12.91 11.67 12.35 12.87 1251400.0 12.87
2020-08-05 13.66 12.45 13.66 12.63 1156100.0 12.63
2020-08-04 13.71 13.2 13.51 13.41 540300.0 13.41
2020-08-03 13.78 13.29 13.61 13.55 579200.0 13.55
2020-07-31 14.39 13.46 14.09 13.57 809000.0 13.57
2020-07-30 13.92 13.03 13.23 13.85 795700.0 13.85
2020-07-29 13.57 12.87 12.9 13.52 733600.0 13.52
2020-07-28 13.01 12.49 12.88 12.49 372700.0 12.49
2020-07-27 13.02 12.33 12.4 12.9 536800.0 12.9
2020-07-24 12.92 12.33 12.7 12.39 535600.0 12.39
2020-07-23 13.1 12.36 13.07 12.77 434200.0 12.77
2020-07-22 13.28 12.93 12.97 13.17 231400.0 13.17
2020-07-21 13.17 12.75 13.09 13.01 574400.0 13.01
2020-07-20 13.36 12.31 13.16 12.91 612900.0 12.91
2020-07-17 13.65 13.11 13.29 13.17 610400.0 13.17
2020-07-16 13.46 12.97 13.26 13.31 486500.0 13.31
2020-07-15 13.92 13.15 13.45 13.45 830500.0 13.45
2020-07-14 13.14 11.52 12.04 13.12 1022100.0 13.12
2020-07-13 12.54 11.76 12.18 11.76 643600.0 11.76
2020-07-10 12.21 11.88 12.11 11.99 316500.0 11.99
2020-07-09 12.65 11.97 12.45 12.16 297600.0 12.16
2020-07-08 12.59 12.02 12.37 12.5 409300.0 12.5
2020-07-07 13.09 12.25 12.81 12.31 503100.0 12.31
2020-07-06 13.49 12.83 13.4 13.09 443000.0 13.09
2020-07-02 13.33 12.84 13.32 13.26 452100.0 13.26
2020-07-01 13.57 12.78 13.2 13.04 507000.0 13.04
2020-06-30 13.17 12.36 12.56 13.15 667600.0 13.15
2020-06-29 13.09 12.36 12.66 12.68 429800.0 12.68
2020-06-26 13.22 12.51 12.83 12.54 927000.0 12.54
2020-06-25 12.99 12.13 12.13 12.96 768300.0 12.96
2020-06-24 12.97 11.81 12.83 12.09 507000.0 12.09
2020-06-23 13.23 12.71 12.96 13.11 498100.0 13.11
2020-06-22 12.89 12.14 12.66 12.74 769700.0 12.74
2020-06-19 13.37 12.69 13.27 12.7 2182400.0 12.7
2020-06-18 13.23 12.0 12.13 13.14 658000.0 13.14
2020-06-17 12.76 12.31 12.32 12.4 792200.0 12.4
2020-06-16 12.32 11.54 11.95 12.25 607100.0 12.25
2020-06-15 11.62 10.7 10.93 11.51 671800.0 11.51
2020-06-12 11.74 10.81 11.35 11.25 876900.0 11.25
2020-06-11 11.48 10.68 11.29 10.73 1055300.0 10.73
2020-06-10 12.66 11.86 12.63 11.88 741300.0 11.88
2020-06-09 13.1 12.38 12.61 12.65 945000.0 12.65
2020-06-08 12.9 12.27 12.55 12.86 887400.0 12.86
2020-06-05 12.82 11.95 12.38 12.3 935300.0 12.3
2020-06-04 12.38 11.71 12.05 11.88 837100.0 11.88
2020-06-03 12.64 12.06 12.41 12.17 1004000.0 12.17
2020-06-02 12.28 11.23 11.47 12.18 1593400.0 12.18
2020-06-01 11.52 11.1 11.41 11.37 1040200.0 11.37
2020-05-29 11.53 10.65 11.35 11.43 1133100.0 11.43
2020-05-28 11.93 10.39 10.74 11.65 1983100.0 11.65
2020-05-27 10.83 9.61 10.17 10.33 2735400.0 10.33
2020-05-26 10.48 9.62 10.1 9.69 1507900.0 9.69
2020-05-22 10.03 9.5 9.91 9.77 1296000.0 9.77
2020-05-21 10.25 9.75 10.15 9.83 4357100.0 9.83
2020-05-20 10.95 10.55 10.7 10.92 516800.0 10.92
2020-05-19 11.19 9.31 9.65 10.55 1508800.0 10.55
2020-05-18 9.7 8.95 8.97 9.67 780800.0 9.67
2020-05-15 8.64 8.26 8.4 8.54 511100.0 8.54
2020-05-14 8.51 7.84 8.21 8.49 638200.0 8.49
2020-05-13 9.07 8.01 8.83 8.49 859200.0 8.49
2020-05-12 9.93 8.77 9.71 8.78 1184900.0 8.78
2020-05-11 10.24 9.29 9.8 9.66 1042100.0 9.66
2020-05-08 10.5 9.48 10.01 9.5 1746800.0 9.5
2020-05-07 10.91 10.36 10.45 10.88 770300.0 10.88
2020-05-06 10.89 10.21 10.73 10.31 379900.0 10.31
2020-05-05 10.76 10.15 10.41 10.65 650700.0 10.65
2020-05-04 10.11 9.25 9.4 10.1 463500.0 10.1
2020-05-01 10.54 9.03 10.35 9.6 693700.0 9.6
2020-04-30 10.76 10.27 10.45 10.64 553200.0 10.64
2020-04-29 10.79 10.11 10.5 10.65 574300.0 10.65
2020-04-28 11.0 9.91 10.71 10.09 638600.0 10.09
2020-04-27 10.8 9.65 9.86 10.49 983000.0 10.49
2020-04-24 9.72 9.15 9.61 9.61 365100.0 9.61
2020-04-23 9.69 9.15 9.23 9.51 510700.0 9.51
2020-04-22 9.8 8.93 9.5 9.14 575100.0 9.14
2020-04-21 9.47 8.9 9.11 9.36 604600.0 9.36
2020-04-20 9.51 8.44 8.53 9.46 997600.0 9.46
2020-04-17 8.8 7.86 8.0 8.75 1130700.0 8.75
2020-04-16 8.07 7.52 8.07 7.56 642100.0 7.56
2020-04-15 8.64 7.78 8.5 7.89 732400.0 7.89
2020-04-14 9.1 8.69 9.0 8.8 765900.0 8.8
2020-04-13 8.94 8.4 8.92 8.72 587900.0 8.72
2020-04-09 8.97 8.6 8.9 8.84 827700.0 8.84
2020-04-08 8.73 7.62 7.85 8.5 969000.0 8.5
2020-04-07 8.57 7.61 8.28 7.64 1007900.0 7.64
2020-04-06 7.87 6.89 6.99 7.75 839900.0 7.75
2020-04-03 6.88 6.53 6.81 6.65 624000.0 6.65
2020-04-02 7.14 6.58 6.92 6.85 868500.0 6.85
2020-04-01 7.88 6.94 7.76 7.01 803000.0 7.01
2020-03-31 8.59 7.72 8.18 7.87 694400.0 7.87
2020-03-30 8.61 7.91 8.27 8.22 502100.0 8.22
2020-03-27 8.66 8.03 8.38 8.21 821700.0 8.21
2020-03-26 9.23 8.13 8.2 8.75 1092000.0 8.75
2020-03-25 8.52 6.84 7.22 8.15 1459400.0 8.15
2020-03-24 7.37 6.07 6.07 7.24 994300.0 7.24
2020-03-23 6.18 5.35 6.07 5.53 724000.0 5.53
2020-03-20 6.45 5.79 6.36 6.0 1538700.0 6.0
2020-03-19 6.5 5.5 5.77 6.43 1353500.0 6.43
2020-03-18 7.0 5.01 6.72 5.63 1264300.0 5.63
2020-03-17 7.46 5.65 7.0 7.2 2041800.0 7.2
2020-03-16 8.89 6.6 8.89 6.6 1158200.0 6.6
2020-03-13 10.93 9.14 10.37 9.74 1379000.0 9.74
2020-03-12 11.65 10.11 11.37 10.15 907100.0 10.15
2020-03-11 13.46 12.1 13.38 12.31 678500.0 12.31
2020-03-10 14.1 12.96 13.63 13.81 767100.0 13.81
2020-03-09 14.0 12.7 13.48 13.16 1427100.0 13.16
2020-03-06 15.35 14.16 14.32 14.48 634700.0 14.48
2020-03-05 15.58 14.75 15.32 14.86 615200.0 14.86
2020-03-04 15.85 15.35 15.54 15.62 777200.0 15.62
2020-03-03 16.19 14.95 15.81 15.26 589200.0 15.26
2020-03-02 15.97 14.95 15.9 15.78 1050300.0 15.78
2020-02-28 16.01 14.84 15.0 15.79 879700.0 15.79
2020-02-27 16.41 15.42 16.08 15.52 771900.0 15.52
2020-02-26 17.23 16.02 16.25 16.32 614900.0 16.32
2020-02-25 17.3 16.1 16.33 16.25 767200.0 16.25
2020-02-24 16.89 15.93 16.75 16.23 822900.0 16.23
2020-02-21 17.33 16.52 16.52 17.31 762500.0 17.31
2020-02-20 16.61 15.92 16.3 16.53 520800.0 16.53
2020-02-19 16.55 16.18 16.35 16.26 382900.0 16.26
2020-02-18 16.64 15.92 16.51 16.29 632000.0 16.29