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 (%)
Aug 31, 2022 6.900 7.050 6.900 7.000 34,283 +0.09(+1.30%)
Aug 30, 2022 7.110 7.110 6.810 6.910 27,659 -0.07(-1.00%)
Aug 29, 2022 6.910 7.140 6.820 6.980 57,102 -0.02(-0.29%)
Aug 26, 2022 7.060 7.190 7.000 7.000 56,027 -0.11(-1.55%)
Aug 25, 2022 6.930 7.338 6.929 7.110 125,993 +0.22(+3.19%)
Aug 24, 2022 6.730 7.150 6.700 6.890 60,436 +0.21(+3.14%)
Aug 23, 2022 6.460 6.820 6.360 6.680 91,684 +0.27(+4.21%)
Aug 22, 2022 6.490 6.620 6.360 6.410 57,930 +0.05(+0.79%)
Aug 19, 2022 6.490 6.610 6.231 6.360 46,918 -0.10(-1.55%)
Aug 18, 2022 6.630 6.680 6.460 6.460 43,439 -0.19(-2.86%)
Aug 17, 2022 6.740 6.860 6.650 6.650 41,525 -0.10(-1.48%)
Aug 16, 2022 6.990 7.020 6.530 6.750 232,732 -0.04(-0.59%)
Aug 15, 2022 6.920 6.980 6.760 6.790 72,058 -0.15(-2.16%)
Aug 12, 2022 6.985 7.050 6.911 6.940 47,466 -0.10(-1.49%)
Aug 11, 2022 7.150 7.250 6.805 7.045 44,666 -0.04(-0.49%)
Aug 10, 2022 6.830 7.310 6.760 7.080 120,164 +0.39(+5.83%)
Aug 09, 2022 6.947 6.947 6.670 6.690 36,448 -0.24(-3.46%)
Aug 08, 2022 7.000 7.260 6.930 6.930 91,169 -0.07(-0.93%)
Aug 05, 2022 6.760 7.000 6.700 6.995 15,402 +0.25(+3.63%)
Aug 04, 2022 6.660 6.920 6.660 6.750 31,392 +0.15(+2.27%)
Aug 03, 2022 6.660 6.840 6.600 6.600 83,529 -0.25(-3.65%)
Aug 02, 2022 6.880 6.990 6.650 6.850 38,560 +0.01(+0.15%)
Aug 01, 2022 6.600 7.590 6.600 6.840 47,479 +0.16(+2.40%)
Jul 29, 2022 6.740 6.780 6.580 6.680 19,067 -0.02(-0.30%)
Jul 28, 2022 6.580 6.720 6.550 6.700 21,113 -0.08(-1.18%)
Jul 27, 2022 6.690 6.840 6.680 6.780 12,054 +0.12(+1.80%)
Jul 26, 2022 6.880 7.020 6.600 6.660 36,364 -0.30(-4.31%)
Jul 25, 2022 6.860 7.129 6.750 6.960 28,907 +0.11(+1.61%)
Jul 22, 2022 6.780 7.267 6.780 6.850 40,957 +0.02(+0.29%)
Jul 21, 2022 6.650 6.990 6.650 6.830 32,026 +0.17(+2.55%)
Jul 20, 2022 6.570 6.920 6.570 6.660 15,191 +0.10(+1.52%)
Jul 19, 2022 6.630 6.980 6.550 6.560 15,284 -0.04(-0.61%)
Jul 18, 2022 6.770 6.930 6.600 6.600 59,804 -0.12(-1.79%)
Jul 15, 2022 6.500 6.930 6.260 6.720 47,407 +0.22(+3.38%)
Jul 14, 2022 6.510 6.590 6.260 6.500 37,259 -0.01(-0.15%)
Jul 13, 2022 6.270 6.587 6.270 6.510 37,246 +0.12(+1.80%)
Jul 12, 2022 6.310 6.490 6.250 6.395 21,163 +0.02(+0.39%)
Jul 11, 2022 6.410 6.500 6.176 6.370 27,671 -0.01(-0.16%)
Jul 08, 2022 6.290 6.500 6.270 6.380 35,643 +0.09(+1.43%)
Jul 07, 2022 6.090 6.440 6.090 6.290 74,275 +0.18(+2.95%)
Jul 06, 2022 6.080 6.310 6.080 6.110 37,721 -0.04(-0.65%)
Jul 05, 2022 5.710 6.350 5.710 6.150 76,937 +0.44(+7.71%)
Jul 01, 2022 5.660 5.810 5.530 5.710 35,727 +0.13(+2.33%)
Jun 30, 2022 5.904 5.904 5.510 5.580 6,821 -0.19(-3.29%)
Jun 29, 2022 5.820 5.940 5.770 5.770 6,579 -0.05(-0.86%)
Jun 28, 2022 5.630 5.910 5.630 5.820 18,246 +0.15(+2.65%)
Jun 27, 2022 5.660 5.750 5.530 5.670 16,887 +0.10(+1.80%)
Jun 24, 2022 5.650 5.700 5.510 5.570 20,485 -0.02(-0.36%)
Jun 23, 2022 5.640 5.678 5.550 5.590 9,222 +0.02(+0.36%)
Jun 22, 2022 5.575 5.635 5.570 5.570 2,179 -0.01(-0.27%)
Jun 21, 2022 5.530 5.695 5.530 5.585 12,948 +0.08(+1.55%)
Jun 17, 2022 5.280 5.900 5.265 5.500 53,417 +0.19(+3.58%)
Jun 16, 2022 5.630 5.762 5.310 5.310 36,708 -0.30(-5.35%)
Jun 15, 2022 5.540 5.730 5.450 5.610 37,275 +0.02(+0.36%)
Jun 14, 2022 5.470 5.600 5.290 5.590 24,065 +0.08(+1.54%)
Jun 13, 2022 5.420 5.730 5.350 5.505 34,572 -0.03(-0.45%)
Jun 10, 2022 5.530 5.580 5.350 5.530 17,828 +0.05(+0.91%)
Jun 09, 2022 5.620 5.620 5.300 5.480 23,449 -0.10(-1.79%)
Jun 08, 2022 5.710 5.760 5.480 5.580 17,843 -0.10(-1.82%)
Jun 07, 2022 5.650 5.766 5.640 5.683 17,979 +0.03(+0.59%)
Jun 06, 2022 5.720 5.850 5.570 5.650 28,104 -0.07(-1.23%)
Jun 03, 2022 5.620 5.839 5.620 5.720 14,904 -0.11(-1.89%)
Jun 02, 2022 5.670 5.830 5.620 5.830 10,144 +0.14(+2.46%)
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.