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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.700 -0.170 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 6.000 6.080 5.790 6.060 187,625 +0.09(+1.51%)
Sep 29, 2020 5.870 6.027 5.690 5.970 104,793 +0.13(+2.23%)
Sep 28, 2020 5.740 5.890 5.570 5.840 127,826 +0.11(+1.92%)
Sep 25, 2020 5.780 5.911 5.640 5.730 138,200 -0.05(-0.87%)
Sep 24, 2020 5.860 5.940 5.630 5.780 173,138 -0.04(-0.69%)
Sep 23, 2020 6.090 6.160 5.790 5.820 193,309 -0.26(-4.28%)
Sep 22, 2020 6.330 6.380 6.010 6.080 360,678 -0.30(-4.70%)
Sep 21, 2020 6.480 6.570 6.120 6.380 458,804 -0.18(-2.74%)
Sep 18, 2020 6.240 6.590 6.190 6.560 359,400 +0.40(+6.49%)
Sep 17, 2020 6.080 6.280 6.030 6.160 183,004 -0.05(-0.81%)
Sep 16, 2020 6.130 6.290 6.050 6.210 219,443 +0.11(+1.80%)
Sep 15, 2020 5.880 6.270 5.810 6.100 377,331 +0.28(+4.81%)
Sep 14, 2020 5.520 5.880 5.450 5.820 162,430 +0.40(+7.38%)
Sep 11, 2020 5.760 5.810 5.260 5.420 193,500 -0.29(-5.08%)
Sep 10, 2020 5.830 5.970 5.610 5.710 261,420 -0.13(-2.23%)
Sep 09, 2020 5.330 5.890 5.330 5.840 398,995 +0.53(+9.98%)
Sep 08, 2020 5.030 5.420 5.000 5.310 226,621 +0.12(+2.31%)
Sep 04, 2020 5.260 5.320 4.800 5.190 416,600 -0.06(-1.14%)
Sep 03, 2020 5.400 5.550 5.170 5.250 299,808 -0.17(-3.14%)
Sep 02, 2020 5.330 5.430 5.080 5.420 228,322 +0.06(+1.12%)
Sep 01, 2020 5.500 5.590 5.300 5.360 211,323 -0.12(-2.19%)
Aug 31, 2020 5.460 5.590 5.330 5.480 215,803 +0.02(+0.37%)
Aug 28, 2020 5.560 5.654 5.380 5.460 232,700 -0.10(-1.80%)
Aug 27, 2020 5.600 5.770 5.320 5.560 381,708 -0.14(-2.46%)
Aug 26, 2020 5.250 5.730 5.190 5.700 438,681 +0.47(+8.99%)
Aug 25, 2020 5.300 5.370 5.120 5.230 266,954 -0.09(-1.69%)
Aug 24, 2020 5.560 5.650 5.190 5.320 331,380 -0.27(-4.83%)
Aug 21, 2020 5.630 5.640 5.360 5.590 401,800 -0.07(-1.24%)
Aug 20, 2020 5.800 5.860 5.640 5.660 250,334 -0.17(-2.92%)
Aug 19, 2020 5.900 5.960 5.700 5.830 235,728 -0.10(-1.69%)
Aug 18, 2020 5.800 6.160 5.630 5.930 550,250 +0.10(+1.72%)
Aug 17, 2020 5.680 5.890 5.620 5.830 459,841 +0.16(+2.82%)
Aug 14, 2020 5.760 5.800 5.390 5.670 833,000 +0.00(+0.00%)
Aug 13, 2020 6.170 6.220 5.620 5.670 1,071,976 -0.50(-8.10%)
Aug 12, 2020 6.720 6.980 5.930 6.170 1,344,430 -0.49(-7.36%)
Aug 11, 2020 6.500 6.990 6.160 6.660 3,613,948 -3.51(-34.51%)
Aug 10, 2020 9.460 10.67 9.330 10.17 2,602,686 +1.16(+12.87%)
Aug 07, 2020 8.700 9.090 8.560 9.010 756,200 +0.34(+3.92%)
Aug 06, 2020 8.840 9.040 8.550 8.670 581,316 -0.07(-0.80%)
Aug 05, 2020 9.000 9.100 8.510 8.740 448,047 -0.26(-2.89%)
Aug 04, 2020 8.850 9.020 8.840 9.000 261,622 +0.20(+2.27%)
Aug 03, 2020 8.620 8.990 8.570 8.800 417,931 +0.36(+4.20%)
Jul 31, 2020 8.540 8.680 8.283 8.445 277,500 +0.12(+1.38%)
Jul 30, 2020 8.240 8.890 8.210 8.330 345,362 +0.16(+1.96%)
Jul 29, 2020 8.680 8.760 8.030 8.170 421,963 -0.50(-5.77%)
Jul 28, 2020 8.820 8.900 8.630 8.670 159,527 -0.17(-1.92%)
Jul 27, 2020 8.690 8.990 8.630 8.840 249,546 +0.16(+1.84%)
Jul 24, 2020 8.760 8.875 8.510 8.680 145,800 -0.08(-0.91%)
Jul 23, 2020 8.910 9.025 8.640 8.760 176,188 -0.13(-1.46%)
Jul 22, 2020 8.840 8.970 8.650 8.890 213,933 +0.00(+0.00%)
Jul 21, 2020 9.300 9.300 8.810 8.890 278,970 -0.27(-2.95%)
Jul 20, 2020 9.440 9.589 9.052 9.160 243,715 -0.18(-1.93%)
Jul 17, 2020 9.490 9.700 9.180 9.340 251,400 -0.08(-0.85%)
Jul 16, 2020 9.210 9.490 9.060 9.420 282,511 +0.38(+4.20%)
Jul 15, 2020 8.630 9.490 8.460 9.040 725,357 +0.56(+6.60%)
Jul 14, 2020 8.210 8.550 7.940 8.480 281,466 +0.25(+3.04%)
Jul 13, 2020 8.370 8.610 8.200 8.230 191,704 -0.04(-0.48%)
Jul 10, 2020 8.200 8.400 8.065 8.270 128,600 +0.08(+0.98%)
Jul 09, 2020 8.480 8.600 8.090 8.190 154,601 -0.31(-3.65%)
Jul 08, 2020 8.090 8.530 7.950 8.500 196,218 +0.44(+5.46%)
Jul 07, 2020 8.350 8.510 7.870 8.060 277,432 -0.26(-3.12%)
Jul 06, 2020 8.330 8.370 7.860 8.320 288,750 +0.10(+1.22%)
Jul 02, 2020 8.030 8.300 7.870 8.220 230,500 +0.13(+1.61%)
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.