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 (%)
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%)
Jul 01, 2021 7.250 7.340 7.080 7.310 86,248 +0.02(+0.27%)
Jun 30, 2021 7.530 7.530 7.230 7.290 92,855 -0.23(-3.06%)
Jun 29, 2021 7.800 7.820 7.480 7.520 87,879 -0.33(-4.20%)
Jun 28, 2021 7.460 7.940 7.270 7.850 161,865 +0.46(+6.22%)
Jun 25, 2021 7.220 7.640 6.984 7.390 2,823,994 +0.10(+1.37%)
Jun 24, 2021 7.140 7.325 6.650 7.290 343,009 +0.51(+7.52%)
Jun 23, 2021 6.950 7.000 6.600 6.780 261,536 -0.19(-2.73%)
Jun 22, 2021 6.900 7.050 6.630 6.970 532,479 +0.34(+5.13%)
Jun 21, 2021 6.550 6.790 6.460 6.630 150,456 +0.10(+1.53%)
Jun 18, 2021 6.540 6.700 6.320 6.530 252,538 -0.12(-1.80%)
Jun 17, 2021 6.540 6.730 6.540 6.650 144,726 +0.08(+1.22%)
Jun 16, 2021 6.600 6.760 6.460 6.570 110,684 -0.05(-0.76%)
Jun 15, 2021 6.700 6.770 6.550 6.620 114,341 -0.07(-1.05%)
Jun 14, 2021 6.800 6.940 6.650 6.690 67,765 -0.08(-1.18%)
Jun 11, 2021 6.870 6.930 6.670 6.770 106,477 -0.11(-1.60%)
Jun 10, 2021 7.070 7.070 6.830 6.880 89,824 -0.17(-2.41%)
Jun 09, 2021 6.980 7.070 6.940 7.050 97,110 +0.08(+1.15%)
Jun 08, 2021 7.110 7.240 6.930 6.970 114,783 -0.11(-1.55%)
Jun 07, 2021 7.440 7.470 6.730 7.080 258,018 -0.39(-5.22%)
Jun 04, 2021 7.450 7.500 7.400 7.470 104,855 +0.08(+1.08%)
Jun 03, 2021 6.920 7.490 6.850 7.390 189,712 -0.07(-0.94%)
Jun 02, 2021 7.580 7.580 7.350 7.460 76,775 -0.07(-0.93%)
Jun 01, 2021 7.780 7.780 7.470 7.530 115,418 +0.16(+2.17%)
May 28, 2021 7.060 7.630 7.050 7.370 321,963 +0.46(+6.66%)
May 27, 2021 6.930 7.000 6.750 6.910 53,955 +0.04(+0.58%)
May 26, 2021 6.680 6.980 6.530 6.870 64,024 +0.26(+3.93%)
May 25, 2021 6.750 6.850 6.600 6.610 80,349 -0.11(-1.64%)
May 24, 2021 6.800 6.910 6.680 6.720 83,153 -0.06(-0.88%)
May 21, 2021 6.880 6.900 6.640 6.780 71,403 +0.01(+0.15%)
May 20, 2021 6.640 6.854 6.580 6.770 79,428 +0.12(+1.80%)
May 19, 2021 6.655 6.720 6.450 6.650 75,697 +0.09(+1.37%)
May 18, 2021 6.340 6.680 6.340 6.560 118,733 +0.24(+3.80%)
May 17, 2021 6.240 6.430 6.230 6.320 45,822 +0.01(+0.16%)
May 14, 2021 6.200 6.560 6.080 6.310 107,448 +0.11(+1.77%)
May 13, 2021 5.980 6.230 5.925 6.200 193,649 +0.22(+3.68%)
May 12, 2021 6.070 6.160 5.890 5.980 79,133 -0.09(-1.48%)
May 11, 2021 5.910 6.210 5.800 6.070 54,868 +0.09(+1.51%)
May 10, 2021 6.160 6.160 5.920 5.980 118,694 -0.19(-3.08%)
May 07, 2021 6.100 6.265 5.960 6.170 99,049 +0.06(+0.98%)
May 06, 2021 6.200 6.200 5.830 6.110 159,685 -0.07(-1.13%)
May 05, 2021 6.010 6.240 5.950 6.180 214,621 +0.22(+3.69%)
May 04, 2021 6.200 6.220 5.960 5.960 145,373 -0.24(-3.87%)
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.