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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.964 -0.226 (-3.15%)
Streaming Delayed Price Updated: 11:32 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 29, 2023 7.080 7.550 7.080 7.510 117,335 +0.36(+5.03%)
Sep 28, 2023 7.230 7.320 7.090 7.150 65,629 -0.01(-0.14%)
Sep 27, 2023 7.200 7.380 7.070 7.160 88,272 -0.04(-0.56%)
Sep 26, 2023 7.330 7.400 7.120 7.200 43,847 -0.15(-2.04%)
Sep 25, 2023 7.500 7.429 7.250 7.350 113,167 -0.14(-1.87%)
Sep 22, 2023 7.350 7.575 7.335 7.490 27,468 +0.16(+2.18%)
Sep 21, 2023 7.610 7.630 7.290 7.330 87,127 -0.29(-3.81%)
Sep 20, 2023 7.330 7.650 7.290 7.620 93,562 +0.38(+5.25%)
Sep 19, 2023 7.390 7.400 7.100 7.240 127,832 -0.13(-1.76%)
Sep 18, 2023 7.950 7.950 7.340 7.370 56,792 -0.56(-7.06%)
Sep 15, 2023 8.080 8.296 7.790 7.930 77,620 -0.16(-1.98%)
Sep 14, 2023 8.140 8.325 7.790 8.090 81,858 -0.01(-0.12%)
Sep 13, 2023 7.640 8.224 7.640 8.100 50,631 +0.06(+0.75%)
Sep 12, 2023 8.180 8.390 7.930 8.040 70,116 -0.07(-0.86%)
Sep 11, 2023 8.170 8.380 8.071 8.110 17,435 -0.09(-1.10%)
Sep 08, 2023 7.940 8.460 7.873 8.200 81,909 +0.23(+2.89%)
Sep 07, 2023 7.870 8.100 7.738 7.970 31,872 +0.01(+0.13%)
Sep 06, 2023 7.910 8.260 7.730 7.960 124,807 +0.12(+1.53%)
Sep 05, 2023 8.250 8.340 7.805 7.840 46,335 -0.53(-6.33%)
Sep 01, 2023 8.050 8.412 8.045 8.370 61,844 +0.21(+2.57%)
Aug 31, 2023 8.310 8.332 8.110 8.160 35,319 -0.10(-1.21%)
Aug 30, 2023 8.050 8.365 8.020 8.260 33,730 +0.25(+3.19%)
Aug 29, 2023 8.000 8.290 7.920 8.005 65,422 +0.02(+0.19%)
Aug 28, 2023 8.200 8.200 7.900 7.990 42,357 -0.21(-2.56%)
Aug 25, 2023 8.020 8.250 8.010 8.200 19,034 +0.10(+1.23%)
Aug 24, 2023 7.930 8.200 7.920 8.100 30,284 +0.17(+2.14%)
Aug 23, 2023 7.860 8.030 7.640 7.930 45,389 +0.16(+2.06%)
Aug 22, 2023 7.840 7.910 7.680 7.770 23,951 -0.02(-0.26%)
Aug 21, 2023 7.880 8.074 7.720 7.790 38,740 -0.04(-0.51%)
Aug 18, 2023 7.850 7.990 7.670 7.830 37,790 -0.07(-0.89%)
Aug 17, 2023 8.040 8.040 7.820 7.900 32,262 -0.12(-1.50%)
Aug 16, 2023 8.200 8.240 7.860 8.020 51,761 -0.27(-3.26%)
Aug 15, 2023 8.380 8.540 8.200 8.290 56,319 -0.08(-0.96%)
Aug 14, 2023 8.410 8.480 8.260 8.370 21,500 -0.12(-1.41%)
Aug 11, 2023 8.335 8.550 8.335 8.490 38,675 +0.12(+1.43%)
Aug 10, 2023 8.270 8.530 8.080 8.370 37,016 +0.17(+2.07%)
Aug 09, 2023 8.080 8.350 8.000 8.200 41,733 +0.05(+0.61%)
Aug 08, 2023 8.120 8.170 8.010 8.150 54,394 +0.03(+0.37%)
Aug 07, 2023 8.110 8.230 7.845 8.120 48,946 +0.09(+1.12%)
Aug 04, 2023 7.910 8.260 7.800 8.030 48,559 +0.02(+0.25%)
Aug 03, 2023 8.620 8.670 7.762 8.010 253,155 -0.63(-7.29%)
Aug 02, 2023 8.590 8.724 8.472 8.640 34,657 -0.11(-1.26%)
Aug 01, 2023 8.780 8.780 8.570 8.750 57,015 -0.16(-1.80%)
Jul 31, 2023 8.250 8.965 8.250 8.910 143,048 +0.71(+8.66%)
Jul 28, 2023 8.050 8.310 8.000 8.200 60,439 +0.15(+1.86%)
Jul 27, 2023 8.130 8.130 7.762 8.050 47,808 -0.01(-0.12%)
Jul 26, 2023 8.110 8.160 7.930 8.060 28,195 -0.08(-0.98%)
Jul 25, 2023 8.110 8.260 8.045 8.140 32,465 +0.02(+0.25%)
Jul 24, 2023 8.210 8.350 8.060 8.120 56,012 -0.08(-0.98%)
Jul 21, 2023 8.560 8.560 8.050 8.200 70,248 -0.31(-3.64%)
Jul 20, 2023 8.670 8.710 8.270 8.510 47,109 -0.10(-1.16%)
Jul 19, 2023 8.850 8.850 8.522 8.610 45,784 -0.26(-2.93%)
Jul 18, 2023 8.750 8.950 8.750 8.870 28,053 +0.12(+1.37%)
Jul 17, 2023 8.790 8.980 8.580 8.750 41,853 -0.03(-0.34%)
Jul 14, 2023 8.800 8.910 8.636 8.780 32,837 -0.07(-0.79%)
Jul 13, 2023 8.990 8.990 8.660 8.850 43,541 -0.09(-1.01%)
Jul 12, 2023 8.940 9.060 8.790 8.940 63,427 +0.13(+1.48%)
Jul 11, 2023 8.910 8.910 8.610 8.810 52,906 -0.09(-1.01%)
Jul 10, 2023 8.840 9.080 8.810 8.900 54,470 +0.02(+0.23%)
Jul 07, 2023 8.640 8.900 8.390 8.880 44,030 +0.30(+3.50%)
Jul 06, 2023 8.470 8.650 8.130 8.580 79,083 +0.01(+0.12%)
Jul 05, 2023 8.570 8.650 8.415 8.570 36,276 +0.00(+0.00%)
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.