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 (%)
Jul 31, 2020 8.540 8.680 8.283 8.445 277,500 +0.12(+1.38%)
Jul 30, 2020 8.240 8.890 8.210 8.330 345,362 +0.16(+1.96%)
Jul 29, 2020 8.680 8.760 8.030 8.170 421,963 -0.50(-5.77%)
Jul 28, 2020 8.820 8.900 8.630 8.670 159,527 -0.17(-1.92%)
Jul 27, 2020 8.690 8.990 8.630 8.840 249,546 +0.16(+1.84%)
Jul 24, 2020 8.760 8.875 8.510 8.680 145,800 -0.08(-0.91%)
Jul 23, 2020 8.910 9.025 8.640 8.760 176,188 -0.13(-1.46%)
Jul 22, 2020 8.840 8.970 8.650 8.890 213,933 +0.00(+0.00%)
Jul 21, 2020 9.300 9.300 8.810 8.890 278,970 -0.27(-2.95%)
Jul 20, 2020 9.440 9.589 9.052 9.160 243,715 -0.18(-1.93%)
Jul 17, 2020 9.490 9.700 9.180 9.340 251,400 -0.08(-0.85%)
Jul 16, 2020 9.210 9.490 9.060 9.420 282,511 +0.38(+4.20%)
Jul 15, 2020 8.630 9.490 8.460 9.040 725,357 +0.56(+6.60%)
Jul 14, 2020 8.210 8.550 7.940 8.480 281,466 +0.25(+3.04%)
Jul 13, 2020 8.370 8.610 8.200 8.230 191,704 -0.04(-0.48%)
Jul 10, 2020 8.200 8.400 8.065 8.270 128,600 +0.08(+0.98%)
Jul 09, 2020 8.480 8.600 8.090 8.190 154,601 -0.31(-3.65%)
Jul 08, 2020 8.090 8.530 7.950 8.500 196,218 +0.44(+5.46%)
Jul 07, 2020 8.350 8.510 7.870 8.060 277,432 -0.26(-3.12%)
Jul 06, 2020 8.330 8.370 7.860 8.320 288,750 +0.10(+1.22%)
Jul 02, 2020 8.030 8.300 7.870 8.220 230,500 +0.13(+1.61%)
Jul 01, 2020 8.320 8.445 7.930 8.090 238,093 -0.26(-3.11%)
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%)
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.