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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.650 -0.130 (-1.92%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 3, 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 (%)
Jun 30, 2020 8.190 8.600 8.030 8.350 244,688 +0.17(+2.08%)
Jun 29, 2020 9.120 9.140 8.100 8.180 267,118 -0.93(-10.21%)
Jun 26, 2020 9.510 9.600 8.950 9.110 3,064,100 -0.28(-2.98%)
Jun 25, 2020 9.270 9.750 9.220 9.390 434,959 +0.17(+1.84%)
Jun 24, 2020 9.190 9.475 8.830 9.220 349,002 +0.03(+0.33%)
Jun 23, 2020 9.480 9.480 9.100 9.190 242,758 +0.06(+0.66%)
Jun 22, 2020 9.170 9.390 8.940 9.130 287,439 +0.03(+0.33%)
Jun 19, 2020 9.600 9.700 8.880 9.100 405,600 -0.28(-2.99%)
Jun 18, 2020 9.220 9.710 9.070 9.380 210,194 +0.18(+1.96%)
Jun 17, 2020 9.170 9.200 8.910 9.200 159,512 +0.19(+2.11%)
Jun 16, 2020 8.990 9.080 8.700 9.010 207,350 +0.19(+2.15%)
Jun 15, 2020 8.440 8.960 8.440 8.820 300,906 +0.43(+5.13%)
Jun 12, 2020 7.890 8.540 7.890 8.390 323,100 +0.70(+9.10%)
Jun 11, 2020 7.860 7.980 7.600 7.690 197,105 -0.32(-4.00%)
Jun 10, 2020 7.930 8.230 7.760 8.010 171,225 +0.02(+0.25%)
Jun 09, 2020 8.000 8.270 7.850 7.990 199,446 -0.04(-0.50%)
Jun 08, 2020 8.500 8.860 8.000 8.030 319,727 -0.30(-3.60%)
Jun 05, 2020 8.060 8.850 7.782 8.330 541,500 +0.78(+10.33%)
Jun 04, 2020 7.500 7.750 7.300 7.550 87,458 +0.05(+0.67%)
Jun 03, 2020 7.510 7.530 7.360 7.500 44,441 +0.11(+1.49%)
Jun 02, 2020 7.330 7.570 7.260 7.390 69,501 +0.10(+1.37%)
Jun 01, 2020 7.390 7.750 7.290 7.290 110,055 -0.11(-1.49%)
May 29, 2020 7.290 7.490 7.250 7.400 29,800 +0.08(+1.09%)
May 28, 2020 7.470 7.540 7.250 7.320 61,307 -0.14(-1.88%)
May 27, 2020 7.620 7.650 7.250 7.460 111,220 -0.12(-1.58%)
May 26, 2020 7.620 7.740 7.435 7.580 73,233 +0.12(+1.61%)
May 22, 2020 7.290 7.610 7.210 7.460 73,400 +0.21(+2.90%)
May 21, 2020 7.220 7.485 7.200 7.250 44,890 -0.01(-0.14%)
May 20, 2020 7.480 7.480 7.230 7.260 72,805 -0.14(-1.89%)
May 19, 2020 7.410 7.500 7.250 7.400 50,505 -0.06(-0.80%)
May 18, 2020 7.560 7.800 7.390 7.460 110,458 +0.12(+1.63%)
May 15, 2020 7.240 7.580 7.140 7.340 145,200 +0.41(+5.92%)
May 14, 2020 7.330 7.460 6.660 6.930 161,940 -0.14(-1.98%)
May 13, 2020 7.450 7.635 6.910 7.070 120,512 -0.33(-4.46%)
May 12, 2020 7.240 7.970 7.140 7.400 223,338 +0.20(+2.78%)
May 11, 2020 6.630 7.470 6.500 7.200 158,901 +0.56(+8.43%)
May 08, 2020 7.040 7.040 6.480 6.640 109,400 -0.06(-0.90%)
May 07, 2020 6.590 6.960 6.450 6.700 198,893 +0.35(+5.51%)
May 06, 2020 6.490 6.570 6.200 6.350 172,796 -0.15(-2.31%)
May 05, 2020 6.600 6.910 6.440 6.500 320,105 -0.01(-0.15%)
May 04, 2020 6.350 6.600 6.200 6.510 182,757 +0.19(+3.01%)
May 01, 2020 6.230 6.565 6.170 6.320 201,600 +0.07(+1.12%)
Apr 30, 2020 6.100 6.390 5.950 6.250 1,304,441 -0.98(-13.55%)
Apr 29, 2020 7.400 7.480 7.020 7.230 37,263 +0.22(+3.14%)
Apr 28, 2020 7.290 7.470 6.850 7.010 40,081 -0.19(-2.64%)
Apr 27, 2020 7.640 7.698 7.200 7.200 57,067 -0.38(-5.01%)
Apr 24, 2020 7.420 7.690 7.180 7.580 16,800 +0.09(+1.20%)
Apr 23, 2020 7.770 7.780 7.340 7.490 56,780 +0.18(+2.46%)
Apr 22, 2020 7.020 7.540 6.945 7.310 70,689 +0.17(+2.38%)
Apr 21, 2020 7.000 7.200 6.750 7.140 32,418 -0.04(-0.56%)
Apr 20, 2020 7.000 7.290 6.900 7.180 54,958 +0.19(+2.72%)
Apr 17, 2020 7.000 7.150 6.910 6.990 49,000 +0.16(+2.34%)
Apr 16, 2020 6.500 6.930 6.500 6.830 33,084 +0.49(+7.73%)
Apr 15, 2020 7.000 7.356 6.340 6.340 78,463 -0.61(-8.78%)
Apr 14, 2020 7.560 7.990 6.950 6.950 217,693 -0.28(-3.87%)
Apr 13, 2020 6.850 7.450 6.570 7.230 247,387 +0.77(+11.92%)
Apr 09, 2020 6.390 6.686 6.250 6.460 37,400 +0.11(+1.73%)
Apr 08, 2020 6.230 6.600 6.200 6.350 34,557 +0.19(+3.08%)
Apr 07, 2020 6.960 6.960 6.030 6.160 54,351 -0.48(-7.23%)
Apr 06, 2020 5.340 7.250 5.290 6.640 266,190 +1.18(+21.61%)
Apr 03, 2020 5.280 5.850 5.180 5.460 39,400 +0.03(+0.55%)
Apr 02, 2020 5.580 5.900 5.340 5.430 10,628 -0.06(-1.09%)
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.