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

Fennec Pharmaceuticals Inc (NQ: FENC )

7.000 -0.190 (-2.64%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
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%)
Sep 01, 2021 7.850 7.970 7.760 7.860 29,469 -0.06(-0.76%)
Aug 31, 2021 7.910 8.118 7.810 7.920 21,856 +0.06(+0.76%)
Aug 30, 2021 8.000 8.120 7.770 7.860 37,882 -0.29(-3.56%)
Aug 27, 2021 7.990 8.210 7.622 8.150 42,179 +0.18(+2.26%)
Aug 26, 2021 8.020 8.190 7.785 7.970 44,971 -0.02(-0.25%)
Aug 25, 2021 7.624 8.120 7.624 7.990 66,601 +0.27(+3.50%)
Aug 24, 2021 7.600 7.730 7.315 7.720 43,093 +0.18(+2.39%)
Aug 23, 2021 7.000 7.670 6.963 7.540 88,476 +0.57(+8.18%)
Aug 20, 2021 6.800 7.030 6.800 6.970 23,923 +0.15(+2.20%)
Aug 19, 2021 6.840 6.900 6.749 6.820 30,801 -0.06(-0.87%)
Aug 18, 2021 6.840 7.080 6.820 6.880 32,985 -0.02(-0.29%)
Aug 17, 2021 6.880 7.100 6.780 6.900 26,586 -0.07(-1.00%)
Aug 16, 2021 7.150 7.200 6.900 6.970 55,458 -0.16(-2.24%)
Aug 13, 2021 7.160 7.255 7.070 7.130 27,714 -0.01(-0.14%)
Aug 12, 2021 7.340 7.400 7.050 7.140 50,399 -0.20(-2.72%)
Aug 11, 2021 7.050 7.340 6.930 7.340 47,326 +0.35(+5.01%)
Aug 10, 2021 6.990 6.990 6.844 6.990 23,071 +0.02(+0.29%)
Aug 09, 2021 6.750 7.080 6.700 6.970 49,581 +0.17(+2.50%)
Aug 06, 2021 6.870 6.870 6.700 6.800 15,228 -0.08(-1.16%)
Aug 05, 2021 6.610 7.000 6.567 6.880 61,809 +0.27(+4.08%)
Aug 04, 2021 6.550 6.690 6.500 6.610 26,904 -0.01(-0.15%)
Aug 03, 2021 6.700 6.700 6.510 6.620 16,221 -0.08(-1.19%)
Aug 02, 2021 6.620 6.813 6.550 6.700 32,050 +0.19(+2.92%)
Jul 30, 2021 6.540 6.570 6.450 6.510 25,657 -0.03(-0.46%)
Jul 29, 2021 6.600 6.680 6.510 6.540 20,938 -0.07(-1.06%)
Jul 28, 2021 6.640 6.700 6.500 6.610 33,305 -0.01(-0.15%)
Jul 27, 2021 6.510 6.670 6.470 6.620 54,005 +0.08(+1.22%)
Jul 26, 2021 6.580 6.660 6.450 6.540 61,421 -0.04(-0.61%)
Jul 23, 2021 6.975 6.975 6.460 6.580 65,006 -0.13(-1.94%)
Jul 22, 2021 6.850 6.940 6.580 6.710 60,628 -0.09(-1.32%)
Jul 21, 2021 6.610 6.970 6.610 6.800 54,843 +0.19(+2.87%)
Jul 20, 2021 6.510 6.640 6.450 6.610 37,121 +0.07(+1.07%)
Jul 19, 2021 6.660 6.670 6.480 6.540 67,660 -0.04(-0.61%)
Jul 16, 2021 6.480 6.680 6.480 6.580 102,479 -0.03(-0.45%)
Jul 15, 2021 6.657 6.700 6.395 6.610 98,933 -0.06(-0.90%)
Jul 14, 2021 6.975 6.975 6.630 6.670 98,886 -0.17(-2.49%)
Jul 13, 2021 6.550 6.900 6.500 6.840 80,564 +0.32(+4.91%)
Jul 12, 2021 6.570 6.840 6.470 6.520 90,601 -0.11(-1.66%)
Jul 09, 2021 6.560 6.670 6.540 6.630 44,734 +0.08(+1.22%)
Jul 08, 2021 6.560 6.740 6.460 6.550 112,221 -0.08(-1.21%)
Jul 07, 2021 6.990 7.000 6.560 6.630 125,693 -0.34(-4.88%)
Jul 06, 2021 7.230 7.290 6.960 6.970 64,880 -0.23(-3.19%)
Jul 02, 2021 7.330 7.420 7.040 7.200 88,270 -0.11(-1.50%)
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.