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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.985 -0.205 (-2.85%)
Streaming Delayed Price Updated: 10:35 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, 2022 7.960 8.190 7.750 8.100 186,143 +0.06(+0.75%)
Sep 29, 2022 7.530 8.240 7.530 8.040 336,926 +0.58(+7.77%)
Sep 28, 2022 7.300 7.500 7.120 7.460 96,545 +0.14(+1.91%)
Sep 27, 2022 7.430 7.880 7.130 7.320 90,932 +0.14(+1.95%)
Sep 26, 2022 7.780 8.094 6.920 7.180 361,639 -0.65(-8.30%)
Sep 23, 2022 7.810 8.000 7.580 7.830 249,259 -0.20(-2.49%)
Sep 22, 2022 8.400 8.500 7.850 8.030 412,426 -0.51(-5.97%)
Sep 21, 2022 7.850 8.750 7.650 8.540 1,893,033 +0.91(+11.93%)
Sep 20, 2022 6.600 7.630 6.490 7.630 757,781 +1.04(+15.78%)
Sep 19, 2022 6.670 6.800 6.530 6.590 122,221 -0.02(-0.30%)
Sep 16, 2022 6.650 6.790 6.520 6.610 44,486 -0.11(-1.64%)
Sep 15, 2022 6.500 6.780 6.460 6.720 158,472 +0.26(+4.02%)
Sep 14, 2022 6.600 6.718 6.432 6.460 300,210 -0.20(-3.00%)
Sep 13, 2022 6.530 6.950 6.500 6.660 98,606 +0.13(+1.99%)
Sep 12, 2022 6.580 6.740 6.430 6.530 122,949 +0.19(+3.00%)
Sep 09, 2022 6.850 6.970 6.290 6.340 188,000 -0.54(-7.85%)
Sep 08, 2022 7.170 7.170 6.810 6.880 96,019 -0.23(-3.23%)
Sep 07, 2022 7.400 7.552 7.110 7.110 105,470 -0.24(-3.27%)
Sep 06, 2022 7.430 7.499 7.300 7.350 70,310 -0.04(-0.54%)
Sep 02, 2022 7.490 7.600 7.280 7.390 39,214 -0.05(-0.67%)
Sep 01, 2022 7.030 7.485 7.010 7.440 60,732 +0.44(+6.29%)
Aug 31, 2022 6.900 7.050 6.900 7.000 34,283 +0.09(+1.30%)
Aug 30, 2022 7.110 7.110 6.810 6.910 27,659 -0.07(-1.00%)
Aug 29, 2022 6.910 7.140 6.820 6.980 57,102 -0.02(-0.29%)
Aug 26, 2022 7.060 7.190 7.000 7.000 56,027 -0.11(-1.55%)
Aug 25, 2022 6.930 7.338 6.929 7.110 125,993 +0.22(+3.19%)
Aug 24, 2022 6.730 7.150 6.700 6.890 60,436 +0.21(+3.14%)
Aug 23, 2022 6.460 6.820 6.360 6.680 91,684 +0.27(+4.21%)
Aug 22, 2022 6.490 6.620 6.360 6.410 57,930 +0.05(+0.79%)
Aug 19, 2022 6.490 6.610 6.231 6.360 46,918 -0.10(-1.55%)
Aug 18, 2022 6.630 6.680 6.460 6.460 43,439 -0.19(-2.86%)
Aug 17, 2022 6.740 6.860 6.650 6.650 41,525 -0.10(-1.48%)
Aug 16, 2022 6.990 7.020 6.530 6.750 232,732 -0.04(-0.59%)
Aug 15, 2022 6.920 6.980 6.760 6.790 72,058 -0.15(-2.16%)
Aug 12, 2022 6.985 7.050 6.911 6.940 47,466 -0.10(-1.49%)
Aug 11, 2022 7.150 7.250 6.805 7.045 44,666 -0.04(-0.49%)
Aug 10, 2022 6.830 7.310 6.760 7.080 120,164 +0.39(+5.83%)
Aug 09, 2022 6.947 6.947 6.670 6.690 36,448 -0.24(-3.46%)
Aug 08, 2022 7.000 7.260 6.930 6.930 91,169 -0.07(-0.93%)
Aug 05, 2022 6.760 7.000 6.700 6.995 15,402 +0.25(+3.63%)
Aug 04, 2022 6.660 6.920 6.660 6.750 31,392 +0.15(+2.27%)
Aug 03, 2022 6.660 6.840 6.600 6.600 83,529 -0.25(-3.65%)
Aug 02, 2022 6.880 6.990 6.650 6.850 38,560 +0.01(+0.15%)
Aug 01, 2022 6.600 7.590 6.600 6.840 47,479 +0.16(+2.40%)
Jul 29, 2022 6.740 6.780 6.580 6.680 19,067 -0.02(-0.30%)
Jul 28, 2022 6.580 6.720 6.550 6.700 21,113 -0.08(-1.18%)
Jul 27, 2022 6.690 6.840 6.680 6.780 12,054 +0.12(+1.80%)
Jul 26, 2022 6.880 7.020 6.600 6.660 36,364 -0.30(-4.31%)
Jul 25, 2022 6.860 7.129 6.750 6.960 28,907 +0.11(+1.61%)
Jul 22, 2022 6.780 7.267 6.780 6.850 40,957 +0.02(+0.29%)
Jul 21, 2022 6.650 6.990 6.650 6.830 32,026 +0.17(+2.55%)
Jul 20, 2022 6.570 6.920 6.570 6.660 15,191 +0.10(+1.52%)
Jul 19, 2022 6.630 6.980 6.550 6.560 15,284 -0.04(-0.61%)
Jul 18, 2022 6.770 6.930 6.600 6.600 59,804 -0.12(-1.79%)
Jul 15, 2022 6.500 6.930 6.260 6.720 47,407 +0.22(+3.38%)
Jul 14, 2022 6.510 6.590 6.260 6.500 37,259 -0.01(-0.15%)
Jul 13, 2022 6.270 6.587 6.270 6.510 37,246 +0.12(+1.80%)
Jul 12, 2022 6.310 6.490 6.250 6.395 21,163 +0.02(+0.39%)
Jul 11, 2022 6.410 6.500 6.176 6.370 27,671 -0.01(-0.16%)
Jul 08, 2022 6.290 6.500 6.270 6.380 35,643 +0.09(+1.43%)
Jul 07, 2022 6.090 6.440 6.090 6.290 74,275 +0.18(+2.95%)
Jul 06, 2022 6.080 6.310 6.080 6.110 37,721 -0.04(-0.65%)
Jul 05, 2022 5.710 6.350 5.710 6.150 76,937 +0.44(+7.71%)
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.