Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc (NQ: FENC )

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2019 5.810 6.280 5.800 6.261 39,100 +0.41(+7.03%)
Nov 27, 2019 5.970 6.050 5.850 5.850 14,900 -0.06(-1.02%)
Nov 26, 2019 5.850 6.130 5.769 5.910 9,185 +0.10(+1.72%)
Nov 25, 2019 5.750 6.206 5.573 5.810 21,303 -0.01(-0.17%)
Nov 22, 2019 5.860 5.870 5.620 5.820 12,900 +0.01(+0.17%)
Nov 21, 2019 5.430 5.960 5.340 5.810 34,464 +0.45(+8.40%)
Nov 20, 2019 5.270 5.370 5.220 5.360 4,328 +0.13(+2.49%)
Nov 19, 2019 5.100 5.316 5.096 5.230 11,507 +0.04(+0.77%)
Nov 18, 2019 5.246 5.275 5.025 5.190 24,701 -0.11(-2.00%)
Nov 15, 2019 5.187 5.390 5.170 5.296 7,000 +0.07(+1.26%)
Nov 14, 2019 5.260 5.350 5.070 5.230 14,497 -0.01(-0.19%)
Nov 13, 2019 5.290 5.460 5.240 5.240 10,317 +0.00(+0.00%)
Nov 12, 2019 5.590 5.600 5.210 5.240 34,395 -0.11(-2.03%)
Nov 11, 2019 5.440 5.767 5.080 5.348 20,735 +0.23(+4.46%)
Nov 08, 2019 4.930 5.250 4.900 5.120 23,300 +0.07(+1.39%)
Nov 07, 2019 4.910 5.400 4.720 5.050 67,972 +0.36(+7.68%)
Nov 06, 2019 5.530 5.920 4.690 4.690 47,730 -0.75(-13.79%)
Nov 05, 2019 5.300 5.575 5.300 5.440 13,348 +0.13(+2.45%)
Nov 04, 2019 5.470 5.600 5.300 5.310 53,799 -0.08(-1.50%)
Nov 01, 2019 5.400 5.490 5.260 5.391 10,500 +0.05(+0.96%)
Oct 31, 2019 5.290 5.500 5.088 5.340 14,943 +0.19(+3.74%)
Oct 30, 2019 5.290 5.302 5.050 5.147 29,517 -0.06(-1.22%)
Oct 29, 2019 5.290 5.310 5.050 5.211 25,043 +0.08(+1.57%)
Oct 28, 2019 4.950 5.320 4.900 5.130 45,162 +0.21(+4.35%)
Oct 25, 2019 4.650 4.990 4.600 4.916 41,100 +0.24(+5.05%)
Oct 24, 2019 4.690 4.695 4.610 4.680 11,269 +0.11(+2.41%)
Oct 23, 2019 4.500 4.730 4.500 4.570 4,308 -0.04(-0.87%)
Oct 22, 2019 4.650 4.820 4.380 4.610 39,994 +0.05(+1.10%)
Oct 21, 2019 4.610 4.820 4.480 4.560 5,261 +0.00(+0.00%)
Oct 18, 2019 4.400 4.620 4.400 4.560 7,100 +0.19(+4.35%)
Oct 17, 2019 4.630 4.852 4.370 4.370 35,054 -0.24(-5.21%)
Oct 16, 2019 4.500 4.750 4.480 4.610 18,547 +0.21(+4.77%)
Oct 15, 2019 4.430 4.540 4.360 4.400 29,028 -0.01(-0.23%)
Oct 14, 2019 4.320 4.607 4.300 4.410 14,032 +0.09(+2.08%)
Oct 11, 2019 4.360 4.489 4.200 4.320 18,300 +0.03(+0.70%)
Oct 10, 2019 4.270 4.750 4.250 4.290 25,158 +0.03(+0.70%)
Oct 09, 2019 4.470 4.500 4.260 4.260 13,766 +0.01(+0.24%)
Oct 08, 2019 4.570 4.920 4.250 4.250 165,609 -0.49(-10.34%)
Oct 07, 2019 4.810 4.870 4.710 4.740 3,492 +0.09(+1.94%)
Oct 04, 2019 4.680 4.860 4.579 4.650 11,900 +0.20(+4.49%)
Oct 03, 2019 4.380 4.630 4.370 4.450 17,930 +0.08(+1.83%)
Oct 02, 2019 4.370 4.480 4.200 4.370 72,271 -0.08(-1.80%)
Oct 01, 2019 4.830 4.850 4.450 4.450 84,586 -0.36(-7.48%)
Sep 30, 2019 4.830 4.970 4.800 4.810 13,176 +0.01(+0.21%)
Sep 27, 2019 4.800 4.885 4.790 4.800 14,000 -0.01(-0.18%)
Sep 26, 2019 4.920 4.970 4.800 4.809 28,973 -0.11(-2.26%)
Sep 25, 2019 4.770 4.940 4.700 4.920 12,389 +0.09(+1.86%)
Sep 24, 2019 4.850 5.000 4.830 4.830 21,641 -0.06(-1.23%)
Sep 23, 2019 4.940 4.950 4.800 4.890 19,216 +0.00(+0.00%)
Sep 20, 2019 4.847 4.925 4.847 4.890 17,500 -0.01(-0.20%)
Sep 19, 2019 4.867 4.900 4.821 4.900 8,416 +0.10(+2.08%)
Sep 18, 2019 4.870 4.870 4.750 4.800 15,750 -0.14(-2.83%)
Sep 17, 2019 5.000 5.000 4.830 4.940 23,165 -0.01(-0.20%)
Sep 16, 2019 4.910 4.980 4.820 4.950 9,525 +0.08(+1.64%)
Sep 13, 2019 4.810 4.980 4.750 4.870 34,700 +0.07(+1.46%)
Sep 12, 2019 4.852 4.852 4.800 4.800 5,403 +0.03(+0.63%)
Sep 11, 2019 4.600 5.010 4.600 4.770 45,757 +0.06(+1.27%)
Sep 10, 2019 4.650 4.825 4.500 4.710 22,192 +0.05(+1.07%)
Sep 09, 2019 4.620 4.660 4.490 4.660 11,553 -0.08(-1.69%)
Sep 06, 2019 4.640 4.740 4.433 4.740 16,400 -0.01(-0.21%)
Sep 05, 2019 4.530 4.750 4.270 4.750 31,911 +0.24(+5.32%)
Sep 04, 2019 4.540 4.590 4.350 4.510 6,001 +0.10(+2.27%)
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.