StockSelector.com
  Research, Select, & Monitor Tuesday, January 28, 2020 11:31:54 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Flex Pharma Inc.$0.61   

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 4/25/2019 to 7/19/2019 
Date Open High Low Close Volume
7/19/2019 0.630 0.630 0.550 0.607 1,683,100
7/18/2019 0.630 0.640 0.602 0.605 1,219,900
7/17/2019 0.600 0.655 0.600 0.627 1,004,600
7/16/2019 0.660 0.675 0.566 0.625 1,998,200
7/15/2019 0.790 0.860 0.606 0.693 4,869,700
7/12/2019 0.840 0.870 0.760 0.810 7,667,100
7/11/2019 0.640 0.978 0.640 0.760 12,263,700
7/10/2019 0.640 0.650 0.590 0.650 1,611,900
7/9/2019 0.600 0.648 0.595 0.620 1,517,300
7/8/2019 0.540 0.590 0.533 0.590 756,500
7/5/2019 0.553 0.558 0.528 0.533 410,500
7/3/2019 0.525 0.540 0.501 0.531 233,900
7/2/2019 0.500 0.530 0.490 0.525 648,100
7/1/2019 0.600 0.600 0.470 0.479 1,137,400
6/28/2019 0.540 0.572 0.540 0.553 375,000
6/27/2019 0.520 0.582 0.520 0.551 1,040,500
6/26/2019 0.501 0.529 0.501 0.529 502,000
6/25/2019 0.470 0.531 0.470 0.510 1,205,300
6/24/2019 0.500 0.505 0.478 0.487 467,400
6/21/2019 0.485 0.505 0.480 0.500 559,600
6/20/2019 0.488 0.500 0.480 0.485 482,500
6/19/2019 0.502 0.509 0.485 0.497 547,200
6/18/2019 0.520 0.540 0.510 0.515 656,000
6/17/2019 0.490 0.530 0.450 0.520 3,039,000
6/14/2019 0.650 0.660 0.581 0.641 3,751,000
6/13/2019 0.540 0.670 0.520 0.640 4,747,900
6/12/2019 0.530 0.550 0.510 0.540 801,800
6/11/2019 0.540 0.547 0.505 0.528 606,300
6/10/2019 0.532 0.570 0.520 0.540 1,476,500
6/7/2019 0.490 0.540 0.470 0.526 1,123,800
6/6/2019 0.463 0.539 0.463 0.490 629,700
6/5/2019 0.451 0.480 0.438 0.455 414,600
6/4/2019 0.480 0.500 0.430 0.460 395,000
6/3/2019 0.520 0.520 0.461 0.473 357,000
5/31/2019 0.470 0.530 0.450 0.477 1,948,000
5/30/2019 0.420 0.490 0.420 0.451 1,169,500
5/29/2019 0.422 0.438 0.420 0.425 140,800
5/28/2019 0.420 0.455 0.420 0.435 618,100
5/24/2019 0.410 0.430 0.410 0.423 167,000
5/23/2019 0.420 0.430 0.400 0.412 170,300
5/22/2019 0.408 0.432 0.400 0.408 597,900
5/21/2019 0.410 0.413 0.400 0.400 169,300
5/20/2019 0.432 0.432 0.403 0.410 289,400
5/17/2019 0.420 0.440 0.410 0.417 323,300
5/16/2019 0.400 0.423 0.395 0.411 263,800
5/15/2019 0.410 0.420 0.400 0.401 75,100
5/14/2019 0.394 0.410 0.390 0.403 206,000
5/13/2019 0.406 0.420 0.389 0.393 451,900
5/10/2019 0.415 0.443 0.402 0.410 262,300
5/9/2019 0.406 0.475 0.400 0.430 838,000
5/8/2019 0.411 0.424 0.400 0.405 379,700
5/7/2019 0.441 0.450 0.405 0.423 366,000
5/6/2019 0.458 0.460 0.404 0.453 220,800
5/3/2019 0.470 0.475 0.450 0.460 205,200
5/2/2019 0.500 0.500 0.470 0.480 285,200
5/1/2019 0.476 0.510 0.450 0.501 381,000
4/30/2019 0.470 0.475 0.450 0.458 326,700
4/29/2019 0.460 0.490 0.445 0.463 478,200
4/26/2019 0.497 0.497 0.470 0.475 471,800
4/25/2019 0.519 0.520 0.465 0.497 1,041,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.