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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.700 -0.170 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 9.650 9.730 9.510 9.600 62,220 -0.08(-0.83%)
Dec 29, 2022 9.520 9.780 9.370 9.680 57,090 +0.15(+1.57%)
Dec 28, 2022 9.720 9.800 9.530 9.530 95,045 -0.30(-3.05%)
Dec 27, 2022 9.990 9.990 9.609 9.830 67,986 +0.05(+0.51%)
Dec 23, 2022 9.960 9.970 9.521 9.780 55,016 -0.15(-1.51%)
Dec 22, 2022 10.20 10.20 9.370 9.930 109,955 -0.29(-2.84%)
Dec 21, 2022 9.700 10.35 9.700 10.22 106,609 +0.43(+4.39%)
Dec 20, 2022 9.850 10.00 9.700 9.790 100,905 -0.15(-1.46%)
Dec 19, 2022 9.910 10.00 9.705 9.935 45,712 +0.03(+0.25%)
Dec 16, 2022 9.780 9.930 9.425 9.910 67,797 +0.18(+1.85%)
Dec 15, 2022 9.830 9.920 9.450 9.730 64,270 -0.12(-1.22%)
Dec 14, 2022 10.07 10.38 9.620 9.850 156,742 -0.17(-1.70%)
Dec 13, 2022 10.00 10.29 9.770 10.02 146,293 +0.17(+1.73%)
Dec 12, 2022 9.650 9.940 9.290 9.850 109,230 +0.34(+3.58%)
Dec 09, 2022 9.880 10.04 9.480 9.510 80,955 -0.37(-3.74%)
Dec 08, 2022 9.810 9.920 9.580 9.880 77,669 +0.19(+1.96%)
Dec 07, 2022 9.530 9.890 8.830 9.690 108,897 +0.15(+1.57%)
Dec 06, 2022 9.600 9.717 9.320 9.540 68,447 -0.03(-0.31%)
Dec 05, 2022 9.520 9.650 9.500 9.570 62,453 -0.05(-0.52%)
Dec 02, 2022 9.750 9.820 9.560 9.620 66,326 -0.24(-2.43%)
Dec 01, 2022 9.710 9.970 9.650 9.860 71,990 +0.10(+1.02%)
Nov 30, 2022 9.710 10.06 9.630 9.760 177,620 +0.01(+0.10%)
Nov 29, 2022 9.520 9.955 9.520 9.750 85,325 +0.14(+1.46%)
Nov 28, 2022 9.550 9.890 9.120 9.610 70,619 +0.10(+1.05%)
Nov 25, 2022 9.380 9.540 9.190 9.510 42,498 +0.00(+0.00%)
Nov 23, 2022 9.540 9.870 9.457 9.510 177,059 -0.02(-0.21%)
Nov 22, 2022 9.000 9.628 8.760 9.530 335,778 +0.82(+9.41%)
Nov 21, 2022 8.580 8.805 8.490 8.710 81,286 +0.13(+1.52%)
Nov 18, 2022 8.280 8.630 8.245 8.580 134,370 +0.39(+4.76%)
Nov 17, 2022 7.990 8.260 7.916 8.190 102,748 +0.20(+2.50%)
Nov 16, 2022 7.950 8.110 7.880 7.990 48,437 -0.04(-0.50%)
Nov 15, 2022 7.930 8.120 7.930 8.030 50,118 +0.12(+1.52%)
Nov 14, 2022 8.180 8.300 7.700 7.910 103,261 -0.31(-3.77%)
Nov 11, 2022 8.000 8.360 8.000 8.220 75,489 +0.04(+0.49%)
Nov 10, 2022 8.190 8.370 7.690 8.180 88,686 -0.10(-1.21%)
Nov 09, 2022 8.450 8.470 8.160 8.280 50,107 -0.27(-3.16%)
Nov 08, 2022 8.540 8.625 8.420 8.550 47,812 +0.08(+0.94%)
Nov 07, 2022 8.280 8.640 8.130 8.470 52,006 +0.09(+1.07%)
Nov 04, 2022 8.260 8.395 8.250 8.380 40,887 +0.06(+0.72%)
Nov 03, 2022 8.200 8.485 8.200 8.320 54,676 +0.07(+0.85%)
Nov 02, 2022 8.510 8.510 8.210 8.250 114,848 -0.30(-3.51%)
Nov 01, 2022 8.860 8.880 8.510 8.550 113,518 -0.25(-2.84%)
Oct 31, 2022 8.490 8.850 8.300 8.800 255,237 +0.38(+4.51%)
Oct 28, 2022 8.330 8.470 8.290 8.420 79,261 +0.09(+1.08%)
Oct 27, 2022 8.200 8.350 8.110 8.330 76,299 +0.04(+0.48%)
Oct 26, 2022 8.180 8.350 8.180 8.290 98,982 +0.02(+0.24%)
Oct 25, 2022 8.240 8.413 8.175 8.270 70,905 +0.04(+0.49%)
Oct 24, 2022 8.330 8.383 8.080 8.230 88,105 -0.07(-0.84%)
Oct 21, 2022 8.320 8.460 8.240 8.300 149,720 +0.00(+0.00%)
Oct 20, 2022 8.390 8.410 8.210 8.300 114,194 +0.10(+1.22%)
Oct 19, 2022 8.350 8.400 8.070 8.200 130,896 -0.10(-1.20%)
Oct 18, 2022 8.150 8.380 8.070 8.300 201,675 +0.22(+2.72%)
Oct 17, 2022 7.940 8.120 7.935 8.080 91,806 +0.21(+2.67%)
Oct 14, 2022 8.070 8.085 7.840 7.870 95,048 -0.18(-2.24%)
Oct 13, 2022 7.670 8.070 7.555 8.050 78,823 +0.34(+4.41%)
Oct 12, 2022 7.740 7.890 7.640 7.710 93,402 -0.01(-0.13%)
Oct 11, 2022 7.650 7.750 7.350 7.720 101,750 +0.09(+1.18%)
Oct 10, 2022 7.710 7.800 7.510 7.630 56,236 -0.15(-1.93%)
Oct 07, 2022 7.870 8.000 7.710 7.780 100,855 -0.15(-1.89%)
Oct 06, 2022 7.650 8.020 7.650 7.930 169,456 +0.12(+1.54%)
Oct 05, 2022 7.670 7.850 7.568 7.810 35,935 +0.00(+0.00%)
Oct 04, 2022 8.030 8.050 7.670 7.810 106,690 -0.19(-2.38%)
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.