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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.870 -0.320 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2018 12.36 12.99 11.93 12.50 95,822 +0.34(+2.80%)
Apr 27, 2018 12.52 13.40 12.03 12.16 44,438 -0.30(-2.41%)
Apr 26, 2018 12.74 13.30 12.46 12.46 53,822 -0.35(-2.73%)
Apr 25, 2018 13.09 13.54 12.65 12.81 34,514 -0.20(-1.54%)
Apr 24, 2018 12.97 13.48 12.86 13.01 78,101 -0.05(-0.38%)
Apr 23, 2018 13.42 13.44 12.88 13.06 45,861 -0.28(-2.10%)
Apr 20, 2018 13.51 13.69 13.26 13.34 28,882 -0.10(-0.74%)
Apr 19, 2018 13.75 13.90 13.36 13.44 21,998 -0.31(-2.25%)
Apr 18, 2018 13.50 13.75 12.75 13.75 145,965 +0.19(+1.40%)
Apr 17, 2018 13.75 13.75 13.05 13.56 118,527 -0.19(-1.38%)
Apr 16, 2018 13.95 14.29 13.34 13.75 69,156 -0.10(-0.72%)
Apr 13, 2018 14.05 14.16 13.16 13.85 63,230 -0.20(-1.42%)
Apr 12, 2018 13.99 14.30 13.99 14.05 71,528 +0.10(+0.72%)
Apr 11, 2018 13.40 14.30 13.25 13.95 87,140 +0.45(+3.33%)
Apr 10, 2018 14.85 14.88 13.15 13.50 160,649 -0.83(-5.79%)
Apr 09, 2018 14.24 14.99 13.64 14.33 311,141 +0.26(+1.85%)
Apr 06, 2018 13.03 14.34 13.01 14.07 123,091 +1.04(+7.98%)
Apr 05, 2018 12.68 13.38 12.68 13.03 65,295 +0.45(+3.58%)
Apr 04, 2018 12.61 12.95 12.50 12.58 61,291 -0.01(-0.08%)
Apr 03, 2018 12.06 12.86 11.98 12.59 81,249 +0.42(+3.45%)
Apr 02, 2018 12.25 12.74 11.88 12.17 108,997 +0.07(+0.62%)
Mar 29, 2018 12.10 12.10 12.10 0 -0.00(-0.04%)
Mar 28, 2018 11.33 12.50 11.30 12.10 286,104 +0.80(+7.08%)
Mar 27, 2018 12.26 12.26 10.85 11.30 279,940 +0.40(+3.67%)
Mar 26, 2018 11.20 11.31 10.33 10.90 63,849 -0.04(-0.37%)
Mar 23, 2018 10.73 11.70 10.72 10.94 109,526 +0.21(+1.96%)
Mar 22, 2018 10.48 10.88 10.48 10.73 121,647 +0.38(+3.67%)
Mar 21, 2018 10.50 10.80 9.740 10.35 470,518 +0.65(+6.70%)
Mar 20, 2018 9.729 9.729 9.575 9.700 33,562 +0.19(+2.00%)
Mar 19, 2018 9.579 9.680 9.280 9.510 16,653 -0.06(-0.63%)
Mar 16, 2018 9.480 9.780 9.380 9.570 11,267 +0.16(+1.70%)
Mar 15, 2018 9.340 9.789 9.340 9.410 71,830 -0.02(-0.21%)
Mar 14, 2018 9.590 9.800 9.066 9.430 68,977 +0.05(+0.59%)
Mar 13, 2018 9.470 9.836 9.020 9.375 48,813 +0.11(+1.13%)
Mar 12, 2018 9.510 9.700 9.160 9.270 62,628 -0.13(-1.38%)
Mar 09, 2018 9.290 9.431 8.910 9.400 13,397 +0.21(+2.29%)
Mar 08, 2018 9.100 9.420 9.050 9.190 21,282 -0.05(-0.54%)
Mar 07, 2018 9.020 9.240 8.990 9.240 11,222 +0.08(+0.87%)
Mar 06, 2018 9.150 9.170 9.010 9.160 20,047 -0.02(-0.22%)
Mar 05, 2018 9.100 9.250 9.100 9.180 8,094 -0.01(-0.11%)
Mar 02, 2018 9.380 9.430 9.010 9.190 52,899 -0.18(-1.92%)
Mar 01, 2018 9.250 9.473 9.110 9.370 14,912 +0.14(+1.52%)
Feb 28, 2018 9.470 9.543 9.120 9.230 64,264 -0.29(-3.05%)
Feb 27, 2018 9.600 9.660 9.410 9.520 28,306 +0.02(+0.21%)
Feb 26, 2018 9.000 9.600 8.990 9.500 40,554 +0.34(+3.71%)
Feb 23, 2018 9.300 9.350 8.942 9.160 33,223 +0.03(+0.33%)
Feb 22, 2018 9.650 9.650 9.050 9.130 55,315 -0.18(-1.93%)
Feb 21, 2018 9.490 9.589 9.050 9.310 68,691 +0.20(+2.20%)
Feb 20, 2018 9.330 9.495 9.110 9.110 28,729 +0.10(+1.11%)
Feb 16, 2018 9.010 9.010 9.010 0 +0.35(+4.04%)
Feb 15, 2018 8.430 8.852 8.430 8.660 26,354 +0.21(+2.49%)
Feb 14, 2018 8.320 8.900 8.280 8.450 24,896 -0.05(-0.64%)
Feb 13, 2018 8.800 7.900 8.504 14,091 -0.40(-4.45%)
Feb 12, 2018 8.120 8.900 8.120 8.900 12,015 +0.64(+7.75%)
Feb 09, 2018 8.870 8.900 7.554 8.260 12,662 -0.45(-5.17%)
Feb 08, 2018 8.500 8.710 8.300 8.710 24,830 +0.38(+4.56%)
Feb 07, 2018 8.995 8.310 8.330 11,859 -0.10(-1.19%)
Feb 06, 2018 8.200 8.850 8.200 8.430 8,450 +0.17(+2.05%)
Feb 05, 2018 8.890 9.010 8.260 8.261 15,588 -0.73(-8.11%)
Feb 02, 2018 8.880 9.075 8.880 8.990 5,342 +0.16(+1.81%)
Feb 01, 2018 8.650 9.080 8.650 8.830 14,437 -0.02(-0.23%)
Jan 31, 2018 9.000 9.185 8.850 8.850 21,027 -0.13(-1.45%)
Jan 30, 2018 8.890 8.800 8.980 18,407 +0.09(+1.01%)
Jan 29, 2018 9.160 9.180 8.800 8.890 19,871 -0.27(-2.95%)
Jan 26, 2018 9.080 9.310 9.050 9.160 23,269 +0.05(+0.55%)
Jan 25, 2018 9.340 9.380 9.110 9.110 5,677 -0.22(-2.34%)
Jan 24, 2018 9.410 9.480 9.310 9.329 6,324 -0.08(-0.86%)
Jan 23, 2018 9.314 9.500 9.314 9.410 5,598 +0.01(+0.11%)
Jan 22, 2018 9.540 9.700 9.400 9.400 12,627 -0.23(-2.39%)
Jan 19, 2018 9.490 9.730 9.400 9.630 10,653 +0.23(+2.45%)
Jan 18, 2018 9.270 9.620 9.060 9.400 11,174 +0.19(+2.06%)
Jan 17, 2018 9.106 9.420 9.100 9.210 9,399 -0.05(-0.54%)
Jan 16, 2018 9.450 9.800 9.020 9.260 9,314 -0.18(-1.93%)
Jan 12, 2018 9.443 9.443 9.443 0 -0.02(-0.18%)
Jan 11, 2018 9.230 9.630 9.230 9.460 16,885 -0.14(-1.46%)
Jan 10, 2018 9.600 9.490 9.600 19,874 +0.00(+0.00%)
Jan 09, 2018 9.669 10.07 9.479 9.600 23,577 +0.01(+0.10%)
Jan 08, 2018 9.820 9.820 9.540 9.590 11,603 -0.39(-3.91%)
Jan 05, 2018 10.05 10.11 9.820 9.980 12,666 -0.02(-0.20%)
Jan 04, 2018 10.13 10.13 9.750 10.00 10,258 +0.10(+1.01%)
Jan 03, 2018 10.09 10.32 9.781 9.900 10,645 -0.25(-2.46%)
Jan 02, 2018 9.980 11.24 9.980 10.15 24,786 +0.13(+1.30%)
Dec 29, 2017 10.02 10.02 10.02 0 +0.48(+5.03%)
Dec 28, 2017 9.390 9.920 9.350 9.540 62,877 +0.12(+1.27%)
Dec 27, 2017 9.500 9.950 8.750 9.420 82,094 -0.13(-1.36%)
Dec 26, 2017 9.405 9.940 9.240 9.550 37,472 +0.25(+2.69%)
Dec 22, 2017 9.481 9.500 9.160 9.300 7,960 -0.03(-0.32%)
Dec 21, 2017 9.145 9.500 9.050 9.330 20,043 -0.06(-0.64%)
Dec 20, 2017 9.400 9.400 9.140 9.390 11,127 +0.19(+2.07%)
Dec 19, 2017 9.150 9.250 9.050 9.200 23,223 -0.10(-1.08%)
Dec 18, 2017 9.160 9.400 9.140 9.300 12,628 +0.15(+1.64%)
Dec 15, 2017 9.132 9.159 9.060 9.150 26,340 +0.10(+1.10%)
Dec 14, 2017 8.995 9.140 8.995 9.050 12,159 +0.15(+1.69%)
Dec 13, 2017 8.943 9.160 8.800 8.900 43,396 +0.00(+0.00%)
Dec 12, 2017 8.970 9.030 8.900 8.900 13,456 -0.07(-0.78%)
Dec 11, 2017 9.161 9.187 9.135 8.970 40,119 -0.28(-3.03%)
Dec 08, 2017 8.500 9.470 8.500 9.250 101,220 +0.26(+2.89%)
Dec 07, 2017 8.900 9.100 8.620 8.990 6,905 +0.09(+0.95%)
Dec 06, 2017 8.729 8.960 8.729 8.905 7,385 -0.09(-0.95%)
Dec 05, 2017 9.490 9.490 8.740 8.990 13,902 -0.01(-0.11%)
Dec 04, 2017 9.570 9.570 8.650 9.000 20,128 -0.57(-5.96%)
Dec 01, 2017 9.130 9.670 9.060 9.570 6,403 -0.12(-1.24%)
Nov 30, 2017 9.300 9.710 9.040 9.690 29,163 +0.33(+3.53%)
Nov 29, 2017 9.850 9.300 9.360 16,396 -0.34(-3.51%)
Nov 28, 2017 10.00 9.370 9.700 9,144 -0.17(-1.72%)
Nov 27, 2017 9.950 10.18 9.709 9.870 12,574 -0.08(-0.80%)
Nov 24, 2017 10.15 10.15 9.590 9.950 16,772 -0.19(-1.87%)
Nov 22, 2017 10.00 10.15 9.962 10.14 3,796 +0.07(+0.70%)
Nov 21, 2017 10.30 10.47 9.797 10.07 14,996 -0.13(-1.27%)
Nov 20, 2017 10.00 10.30 10.00 10.20 16,099 +0.20(+2.00%)
Nov 17, 2017 9.450 10.00 9.450 10.00 15,272 -0.09(-0.89%)
Nov 16, 2017 9.780 10.20 9.110 10.09 31,707 -0.01(-0.10%)
Nov 15, 2017 10.18 10.18 9.730 10.10 3,177 +0.02(+0.20%)
Nov 14, 2017 10.28 10.28 9.200 10.08 17,945 -0.10(-1.03%)
Nov 13, 2017 10.19 10.25 9.990 10.18 5,678 +0.20(+2.05%)
Nov 10, 2017 8.720 9.980 8.720 9.980 22,774 +0.86(+9.43%)
Nov 09, 2017 9.252 9.270 9.056 9.120 802 -0.17(-1.81%)
Nov 08, 2017 8.620 9.300 8.610 9.289 5,358 +0.12(+1.29%)
Nov 07, 2017 9.300 9.300 9.020 9.170 8,233 -0.09(-0.97%)
Nov 06, 2017 9.210 9.440 8.990 9.260 13,749 -0.30(-3.14%)
Nov 03, 2017 9.550 9.600 9.495 9.560 6,896 +0.20(+2.14%)
Nov 02, 2017 9.060 9.500 9.060 9.360 5,140 +0.31(+3.43%)
Nov 01, 2017 9.420 9.420 8.000 9.050 23,826 -0.44(-4.64%)
Oct 31, 2017 9.250 9.500 9.250 9.490 11,944 +0.03(+0.28%)
Oct 30, 2017 10.05 10.05 9.149 9.464 12,502 -0.19(-1.93%)
Oct 27, 2017 9.660 9.749 9.211 9.650 21,889 -0.18(-1.83%)
Oct 26, 2017 10.00 10.24 9.750 9.830 8,779 -0.06(-0.61%)
Oct 25, 2017 9.880 10.24 9.850 9.890 16,394 -0.25(-2.47%)
Oct 24, 2017 9.910 10.22 9.910 10.14 13,026 -0.05(-0.49%)
Oct 23, 2017 10.39 10.48 9.761 10.19 22,864 -0.25(-2.39%)
Oct 20, 2017 10.45 10.73 10.30 10.44 12,374 +0.04(+0.38%)
Oct 19, 2017 9.890 10.67 9.890 10.40 15,128 +0.04(+0.39%)
Oct 18, 2017 10.09 11.04 9.070 10.36 73,141 -0.19(-1.80%)
Oct 17, 2017 10.56 10.56 10.00 10.55 60,775 -0.01(-0.09%)
Oct 16, 2017 12.04 12.04 9.990 10.56 162,595 -1.48(-12.29%)
Oct 13, 2017 12.36 12.40 12.00 12.04 35,220 -0.31(-2.51%)
Oct 12, 2017 12.20 13.00 11.60 12.35 83,512 +0.32(+2.66%)
Oct 11, 2017 11.90 12.48 11.90 12.03 57,574 -0.02(-0.19%)
Oct 10, 2017 12.80 12.80 11.52 12.05 59,165 -0.12(-0.96%)
Oct 09, 2017 11.53 13.20 11.53 12.17 58,995 +0.39(+3.31%)
Oct 06, 2017 11.93 12.00 11.44 11.78 18,889 +0.04(+0.34%)
Oct 05, 2017 11.60 11.74 11.20 11.74 25,649 +0.24(+2.09%)
Oct 04, 2017 11.74 11.75 11.50 11.50 13,309 -0.20(-1.68%)
Oct 03, 2017 11.74 11.74 11.51 11.70 9,449 +0.30(+2.61%)
Oct 02, 2017 11.46 11.74 11.25 11.40 23,276 +0.31(+2.80%)
Sep 29, 2017 11.37 11.37 10.80 11.09 28,242 -0.21(-1.86%)
Sep 28, 2017 11.74 11.74 11.00 11.30 30,825 -0.25(-2.16%)
Sep 27, 2017 11.30 11.88 11.30 11.55 28,951 +0.15(+1.32%)
Sep 26, 2017 11.52 11.62 11.32 11.40 10,438 -0.11(-0.96%)
Sep 25, 2017 11.82 11.95 11.31 11.51 44,987 -0.30(-2.54%)
Sep 22, 2017 12.02 12.50 11.75 11.81 14,232 +0.07(+0.60%)
Sep 21, 2017 11.75 12.48 11.74 11.74 22,554 +0.05(+0.43%)
Sep 20, 2017 11.50 11.85 11.15 11.69 43,991 +0.39(+3.45%)
Sep 19, 2017 11.34 11.35 10.17 11.30 79,381 -0.06(-0.57%)
Sep 18, 2017 11.37 11.99 11.15 11.37 84,194 -0.63(-5.29%)
Sep 15, 2017 12.55 12.71 11.70 12.00 81,957 -0.19(-1.56%)
Sep 14, 2017 12.50 13.95 11.85 12.19 301,333 +0.19(+1.58%)
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.