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 (%)
Mar 31, 2022 5.790 5.830 5.585 5.600 39,123 -0.23(-3.95%)
Mar 30, 2022 5.820 6.000 5.820 5.830 13,439 -0.06(-1.02%)
Mar 29, 2022 5.930 6.000 5.850 5.890 33,531 +0.04(+0.68%)
Mar 28, 2022 6.050 6.050 5.780 5.850 35,612 -0.08(-1.35%)
Mar 25, 2022 5.940 5.960 5.700 5.930 34,132 +0.24(+4.22%)
Mar 24, 2022 6.080 6.200 5.650 5.690 117,987 -0.39(-6.41%)
Mar 23, 2022 6.120 6.370 5.910 6.080 37,651 +0.01(+0.16%)
Mar 22, 2022 5.830 6.250 5.747 6.070 78,555 +0.19(+3.23%)
Mar 21, 2022 5.560 5.880 5.510 5.880 38,224 +0.30(+5.38%)
Mar 18, 2022 5.420 5.625 5.400 5.580 43,326 +0.20(+3.75%)
Mar 17, 2022 5.260 5.467 5.260 5.378 37,716 +0.09(+1.67%)
Mar 16, 2022 5.200 5.335 5.200 5.290 22,547 +0.09(+1.73%)
Mar 15, 2022 5.130 5.200 4.890 5.200 52,220 +0.08(+1.56%)
Mar 14, 2022 5.530 5.530 5.075 5.120 33,354 -0.35(-6.40%)
Mar 11, 2022 5.290 5.485 5.240 5.470 78,965 +0.18(+3.40%)
Mar 10, 2022 5.320 5.320 5.110 5.290 24,200 +0.08(+1.54%)
Mar 09, 2022 5.150 5.310 5.070 5.210 24,652 +0.04(+0.77%)
Mar 08, 2022 5.090 5.180 4.815 5.170 61,181 +0.07(+1.37%)
Mar 07, 2022 4.840 5.200 4.840 5.100 39,105 +0.02(+0.39%)
Mar 04, 2022 5.310 5.480 5.070 5.080 30,834 -0.38(-7.00%)
Mar 03, 2022 5.510 5.564 5.370 5.462 17,124 -0.05(-0.86%)
Mar 02, 2022 5.570 5.660 5.510 5.510 29,095 -0.05(-0.90%)
Mar 01, 2022 5.700 5.780 5.475 5.560 40,761 -0.03(-0.54%)
Feb 28, 2022 5.170 5.600 5.080 5.590 28,939 +0.16(+2.95%)
Feb 25, 2022 5.060 5.575 5.040 5.430 56,059 +0.34(+6.68%)
Feb 24, 2022 4.790 5.192 4.640 5.090 45,838 +0.13(+2.62%)
Feb 23, 2022 5.000 5.030 4.780 4.960 33,253 +0.00(+0.10%)
Feb 22, 2022 4.870 4.970 4.750 4.955 18,484 +0.08(+1.75%)
Feb 18, 2022 4.870 0 -0.01(-0.20%)
Feb 17, 2022 4.960 5.020 4.720 4.880 26,344 +0.02(+0.41%)
Feb 16, 2022 4.810 4.860 4.680 4.860 27,133 +0.00(+0.00%)
Feb 15, 2022 4.800 4.920 4.760 4.860 34,605 +0.14(+2.97%)
Feb 14, 2022 4.970 4.990 4.660 4.720 51,519 -0.28(-5.60%)
Feb 11, 2022 4.700 5.210 4.700 5.000 42,448 -0.11(-2.15%)
Feb 10, 2022 4.910 5.490 4.910 5.110 92,848 +0.13(+2.61%)
Feb 09, 2022 4.870 5.000 4.870 4.980 29,987 +0.11(+2.26%)
Feb 08, 2022 4.760 4.940 4.760 4.870 12,480 -0.03(-0.61%)
Feb 07, 2022 4.760 4.900 4.740 4.900 25,936 +0.15(+3.16%)
Feb 04, 2022 4.700 4.830 4.580 4.750 22,086 +0.07(+1.50%)
Feb 03, 2022 4.700 4.680 25,818 -0.10(-2.09%)
Feb 02, 2022 4.900 4.950 4.720 4.780 25,130 -0.10(-2.05%)
Feb 01, 2022 4.700 4.930 4.700 4.880 68,312 +0.23(+4.95%)
Jan 31, 2022 4.180 4.950 4.650 156,347 +0.23(+5.20%)
Jan 28, 2022 4.240 4.423 4.240 4.420 35,752 +0.13(+3.03%)
Jan 27, 2022 4.710 4.730 4.290 4.290 24,767 -0.35(-7.54%)
Jan 26, 2022 4.690 4.824 4.460 4.640 69,270 +0.04(+0.87%)
Jan 25, 2022 4.360 4.619 4.350 4.600 24,858 +0.05(+1.10%)
Jan 24, 2022 4.590 4.600 4.110 4.550 107,174 +0.16(+3.64%)
Jan 21, 2022 4.580 4.590 4.280 4.390 68,900 -0.25(-5.39%)
Jan 20, 2022 4.550 4.700 4.530 4.640 41,004 +0.16(+3.57%)
Jan 19, 2022 4.610 4.610 4.440 4.480 97,587 -0.12(-2.61%)
Jan 18, 2022 4.630 4.700 4.500 4.600 103,590 -0.03(-0.65%)
Jan 14, 2022 4.630 0 -0.05(-1.07%)
Jan 13, 2022 4.570 4.775 4.450 4.680 88,711 -0.07(-1.37%)
Jan 12, 2022 4.550 4.828 4.550 4.745 45,313 -0.04(-0.73%)
Jan 11, 2022 4.460 4.790 4.341 4.780 76,672 +0.29(+6.46%)
Jan 10, 2022 4.350 4.540 4.310 4.490 28,492 -0.03(-0.66%)
Jan 07, 2022 4.260 4.560 4.260 4.520 57,334 +0.12(+2.73%)
Jan 06, 2022 4.230 4.530 4.175 4.400 94,117 -0.01(-0.23%)
Jan 05, 2022 4.460 4.600 4.350 4.410 73,038 -0.11(-2.43%)
Jan 04, 2022 4.590 4.590 4.303 4.520 35,954 -0.06(-1.31%)
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.