Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc (NQ: FENC )

6.870 -0.320 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.390 4.590 4.200 4.390 666,822 -0.39(-8.16%)
Nov 29, 2021 4.940 5.200 4.690 4.780 2,950,606 -4.86(-50.41%)
Nov 26, 2021 9.830 9.940 9.280 9.640 126,352 -0.21(-2.13%)
Nov 24, 2021 9.800 9.940 9.490 9.850 106,455 +0.11(+1.13%)
Nov 23, 2021 10.05 10.05 9.340 9.740 126,663 -0.27(-2.70%)
Nov 22, 2021 9.930 10.01 9.715 10.01 96,951 +0.17(+1.73%)
Nov 19, 2021 9.850 9.885 9.710 9.840 59,000 -0.01(-0.10%)
Nov 18, 2021 9.890 9.900 9.820 9.850 96,545 +0.10(+1.03%)
Nov 17, 2021 9.740 9.850 9.610 9.750 65,816 +0.04(+0.41%)
Nov 16, 2021 9.650 9.840 9.590 9.710 78,617 +0.06(+0.62%)
Nov 15, 2021 9.630 9.820 9.515 9.650 77,859 +0.12(+1.26%)
Nov 12, 2021 9.300 10.08 9.290 9.530 145,132 +0.18(+1.93%)
Nov 11, 2021 9.340 9.430 9.210 9.350 41,980 +0.07(+0.75%)
Nov 10, 2021 9.370 9.200 9.280 89,004 -0.09(-0.96%)
Nov 09, 2021 9.400 9.450 9.210 9.370 46,387 +0.06(+0.64%)
Nov 08, 2021 9.320 9.437 9.280 9.310 43,134 -0.04(-0.43%)
Nov 05, 2021 9.380 9.480 9.200 9.350 30,117 +0.04(+0.43%)
Nov 04, 2021 9.550 9.600 9.220 9.310 71,378 -0.27(-2.82%)
Nov 03, 2021 9.700 9.700 9.400 9.580 70,817 -0.16(-1.64%)
Nov 02, 2021 9.530 9.740 9.330 9.740 73,865 +0.25(+2.63%)
Nov 01, 2021 9.250 9.750 9.260 9.490 142,802 +0.23(+2.48%)
Oct 29, 2021 9.000 9.420 9.000 9.260 86,184 +0.29(+3.23%)
Oct 28, 2021 9.030 9.030 8.790 8.970 38,223 -0.08(-0.88%)
Oct 27, 2021 9.180 9.200 8.910 9.050 57,893 -0.10(-1.09%)
Oct 26, 2021 8.734 9.150 59,120 +0.27(+3.04%)
Oct 25, 2021 8.760 8.999 8.680 8.880 92,453 +0.12(+1.37%)
Oct 22, 2021 8.810 8.840 8.717 8.760 10,937 -0.03(-0.34%)
Oct 21, 2021 9.050 9.050 8.790 8.790 32,629 -0.26(-2.87%)
Oct 20, 2021 8.900 9.050 8.740 9.050 23,693 +0.16(+1.80%)
Oct 19, 2021 8.670 8.950 8.660 8.890 46,106 +0.15(+1.72%)
Oct 18, 2021 8.540 9.192 8.500 8.740 39,030 -0.45(-4.90%)
Oct 15, 2021 9.360 9.451 9.050 9.190 30,077 -0.16(-1.71%)
Oct 14, 2021 9.350 9.490 9.240 9.350 82,312 -0.01(-0.11%)
Oct 13, 2021 9.450 9.600 9.260 9.360 55,616 -0.12(-1.27%)
Oct 12, 2021 9.360 9.480 9.279 9.480 29,466 +0.19(+2.05%)
Oct 11, 2021 9.320 9.440 9.250 9.290 19,672 +0.01(+0.11%)
Oct 08, 2021 9.230 9.400 9.060 9.280 34,466 +0.09(+0.98%)
Oct 07, 2021 9.320 9.480 9.180 9.190 31,818 -0.17(-1.82%)
Oct 06, 2021 9.330 9.450 9.181 9.360 13,666 -0.05(-0.53%)
Oct 05, 2021 9.160 9.440 9.095 9.410 19,876 +0.17(+1.84%)
Oct 04, 2021 9.260 9.370 9.090 9.240 43,501 -0.08(-0.86%)
Oct 01, 2021 9.430 9.473 9.150 9.320 28,401 -0.13(-1.38%)
Sep 30, 2021 9.350 9.500 9.050 9.450 28,294 +0.17(+1.83%)
Sep 29, 2021 9.690 9.720 9.170 9.280 74,585 -0.34(-3.53%)
Sep 28, 2021 9.360 9.830 9.345 9.620 42,354 +0.27(+2.89%)
Sep 27, 2021 9.400 9.400 9.300 9.350 33,165 -0.04(-0.43%)
Sep 24, 2021 9.310 9.550 8.960 9.390 50,583 -0.01(-0.11%)
Sep 23, 2021 8.790 9.500 8.790 9.400 94,825 +0.67(+7.67%)
Sep 22, 2021 8.740 8.790 8.614 8.730 25,692 +0.12(+1.39%)
Sep 21, 2021 8.620 8.734 8.200 8.610 37,817 +0.11(+1.29%)
Sep 20, 2021 8.300 8.640 8.140 8.500 83,727 +0.04(+0.47%)
Sep 17, 2021 8.570 8.670 8.386 8.460 57,506 -0.06(-0.70%)
Sep 16, 2021 8.610 8.710 8.500 8.520 16,188 -0.12(-1.39%)
Sep 15, 2021 8.280 8.770 8.210 8.640 55,230 +0.42(+5.11%)
Sep 14, 2021 8.300 8.740 8.210 8.220 36,094 -0.46(-5.30%)
Sep 13, 2021 8.180 8.750 8.115 8.680 117,183 +0.49(+5.98%)
Sep 10, 2021 7.930 8.230 7.870 8.190 28,403 +0.26(+3.28%)
Sep 09, 2021 8.000 8.000 7.860 7.930 14,809 +0.05(+0.63%)
Sep 08, 2021 8.000 8.000 7.850 7.880 44,268 -0.16(-1.99%)
Sep 07, 2021 7.990 8.140 7.870 8.040 44,173 +0.10(+1.26%)
Sep 03, 2021 7.990 8.000 7.800 7.940 44,010 -0.11(-1.37%)
Sep 02, 2021 7.860 8.220 7.860 8.050 31,474 +0.19(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.