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

Fennec Pharmaceuticals Inc (NQ: FENC )

9.750 +0.330 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 5.920 5.920 5.660 5.775 19,507 -0.17(-2.94%)
Apr 28, 2022 5.680 5.990 5.411 5.950 83,533 +0.27(+4.75%)
Apr 27, 2022 6.170 6.290 5.590 5.680 161,235 -0.58(-9.27%)
Apr 26, 2022 5.983 6.269 5.860 6.260 32,012 +0.30(+5.03%)
Apr 25, 2022 6.000 6.060 5.770 5.960 11,801 -0.01(-0.17%)
Apr 22, 2022 6.010 6.140 5.910 5.970 20,370 -0.01(-0.17%)
Apr 21, 2022 6.140 6.400 5.980 5.980 19,675 -0.10(-1.64%)
Apr 20, 2022 6.140 6.381 6.050 6.080 8,719 +0.00(+0.00%)
Apr 19, 2022 6.070 6.177 5.700 6.080 38,226 -0.06(-0.98%)
Apr 18, 2022 6.260 6.290 6.000 6.140 20,379 -0.06(-0.97%)
Apr 14, 2022 6.380 6.400 6.200 6.200 42,738 -0.10(-1.59%)
Apr 13, 2022 6.320 6.400 6.240 6.300 31,423 +0.00(+0.00%)
Apr 12, 2022 6.040 6.380 5.930 6.300 20,803 +0.31(+5.18%)
Apr 11, 2022 6.380 6.380 5.960 5.990 28,603 -0.34(-5.37%)
Apr 08, 2022 6.220 6.550 6.002 6.330 34,833 +0.04(+0.64%)
Apr 07, 2022 6.040 6.300 5.881 6.290 66,672 +0.20(+3.28%)
Apr 06, 2022 5.960 6.130 5.900 6.090 31,415 +0.23(+3.92%)
Apr 05, 2022 5.988 6.000 5.820 5.860 12,741 -0.04(-0.68%)
Apr 04, 2022 5.910 6.000 5.838 5.900 22,215 +0.00(+0.00%)
Apr 01, 2022 5.540 5.990 5.540 5.900 30,273 +0.30(+5.36%)
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%)
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.