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 +0.070 (+0.98%)
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 (%)
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%)
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.