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

Fennec Pharmaceuticals Inc (NQ: FENC )

7.040 -0.080 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 7.440 7.690 7.350 7.580 37,680 +0.19(+2.57%)
May 30, 2023 7.320 7.460 7.240 7.390 49,135 +0.12(+1.65%)
May 26, 2023 7.400 7.435 7.100 7.270 50,137 -0.08(-1.09%)
May 25, 2023 7.650 7.650 7.300 7.350 37,168 -0.32(-4.17%)
May 24, 2023 7.440 7.760 7.370 7.670 83,416 +0.25(+3.37%)
May 23, 2023 7.300 7.580 7.300 7.420 68,914 +0.05(+0.68%)
May 22, 2023 7.460 7.640 7.300 7.370 45,986 -0.10(-1.34%)
May 19, 2023 7.360 7.540 7.360 7.470 68,408 +0.05(+0.67%)
May 18, 2023 7.550 7.605 7.340 7.420 68,337 -0.12(-1.59%)
May 17, 2023 7.450 7.730 7.400 7.540 114,766 +0.16(+2.17%)
May 16, 2023 7.690 7.720 7.360 7.380 47,987 -0.26(-3.40%)
May 15, 2023 7.650 7.735 7.270 7.640 154,448 +0.13(+1.73%)
May 12, 2023 7.960 7.960 7.360 7.510 192,292 -0.36(-4.57%)
May 11, 2023 7.790 7.940 7.482 7.870 96,971 -0.03(-0.38%)
May 10, 2023 7.900 8.020 7.700 7.900 103,869 +0.08(+1.02%)
May 09, 2023 8.020 8.020 7.730 7.820 62,464 -0.13(-1.64%)
May 08, 2023 8.260 8.270 7.790 7.950 120,486 -0.24(-2.93%)
May 05, 2023 8.130 8.260 8.010 8.190 46,191 +0.14(+1.74%)
May 04, 2023 8.160 8.180 7.945 8.050 32,654 -0.19(-2.37%)
May 03, 2023 8.380 8.740 8.110 8.245 108,907 -0.20(-2.31%)
May 02, 2023 7.980 8.490 7.980 8.440 40,023 +0.46(+5.76%)
May 01, 2023 8.190 8.290 7.900 7.980 87,080 -0.21(-2.56%)
Apr 28, 2023 8.410 8.710 8.100 8.190 105,458 -0.35(-4.10%)
Apr 27, 2023 8.390 8.590 8.160 8.540 63,212 +0.38(+4.66%)
Apr 26, 2023 7.970 8.260 7.820 8.160 51,292 +0.21(+2.64%)
Apr 25, 2023 7.980 8.040 7.750 7.950 49,234 -0.06(-0.75%)
Apr 24, 2023 7.660 8.082 7.580 8.010 89,206 +0.31(+4.03%)
Apr 21, 2023 7.850 7.850 7.660 7.700 51,935 -0.08(-1.03%)
Apr 20, 2023 7.950 7.985 7.700 7.780 91,691 -0.29(-3.59%)
Apr 19, 2023 8.200 8.349 7.940 8.070 77,488 -0.24(-2.89%)
Apr 18, 2023 8.250 8.360 7.950 8.310 49,399 +0.11(+1.34%)
Apr 17, 2023 8.340 8.553 8.110 8.200 61,335 -0.22(-2.61%)
Apr 14, 2023 8.610 8.650 8.285 8.420 42,981 -0.15(-1.75%)
Apr 13, 2023 8.829 8.829 8.520 8.570 45,350 -0.03(-0.35%)
Apr 12, 2023 8.890 9.030 8.510 8.600 55,581 -0.33(-3.70%)
Apr 11, 2023 9.060 9.155 8.805 8.930 57,706 -0.07(-0.78%)
Apr 10, 2023 8.380 9.070 8.270 9.000 108,716 +0.51(+6.01%)
Apr 06, 2023 8.550 8.700 8.270 8.490 72,480 +0.01(+0.12%)
Apr 05, 2023 8.450 8.720 8.440 8.480 53,086 +0.09(+1.07%)
Apr 04, 2023 8.220 8.550 8.080 8.390 84,288 +0.17(+2.07%)
Apr 03, 2023 8.240 8.500 7.900 8.220 167,115 -0.10(-1.20%)
Mar 31, 2023 8.700 9.110 8.035 8.320 303,521 -0.23(-2.69%)
Mar 30, 2023 8.210 8.711 7.980 8.550 218,347 +0.23(+2.76%)
Mar 29, 2023 8.510 8.510 8.120 8.320 77,732 -0.08(-1.01%)
Mar 28, 2023 8.210 8.570 7.930 8.405 106,199 +0.19(+2.38%)
Mar 27, 2023 7.670 8.310 7.230 8.210 175,340 +0.62(+8.17%)
Mar 24, 2023 7.400 7.650 7.290 7.590 118,201 +0.21(+2.85%)
Mar 23, 2023 7.600 7.950 7.340 7.380 74,515 -0.19(-2.51%)
Mar 22, 2023 8.050 8.050 7.020 7.570 317,166 -0.42(-5.26%)
Mar 21, 2023 8.090 8.271 7.970 7.990 49,635 -0.09(-1.11%)
Mar 20, 2023 8.200 8.280 7.940 8.080 63,012 -0.17(-2.06%)
Mar 17, 2023 8.340 8.390 8.230 8.250 25,232 -0.21(-2.48%)
Mar 16, 2023 8.390 8.460 8.160 8.460 37,822 +0.06(+0.71%)
Mar 15, 2023 8.900 9.000 8.295 8.400 82,352 -0.51(-5.72%)
Mar 14, 2023 8.290 9.090 8.080 8.910 59,400 +0.65(+7.87%)
Mar 13, 2023 8.750 8.750 8.080 8.260 83,780 -0.58(-6.56%)
Mar 10, 2023 9.170 9.240 8.790 8.840 115,242 -0.35(-3.81%)
Mar 09, 2023 9.010 9.310 9.010 9.190 76,889 +0.14(+1.55%)
Mar 08, 2023 8.960 9.060 8.910 9.050 186,302 +0.08(+0.89%)
Mar 07, 2023 9.150 9.200 8.850 8.970 84,538 -0.19(-2.07%)
Mar 06, 2023 9.000 9.245 9.000 9.160 47,855 +0.15(+1.66%)
Mar 03, 2023 9.090 9.170 8.950 9.010 84,244 -0.14(-1.53%)
Mar 02, 2023 9.070 9.380 8.810 9.150 56,249 +0.01(+0.11%)
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.