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

Fennec Pharmaceuticals Inc (NQ: FENC )

9.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Apr 01, 2020 5.650 5.650 5.280 5.490 28,084 -0.45(-7.58%)
Mar 31, 2020 5.830 5.960 5.650 5.940 22,386 +0.18(+3.13%)
Mar 30, 2020 5.860 5.860 5.540 5.760 16,477 -0.03(-0.52%)
Mar 27, 2020 5.940 5.940 5.510 5.790 13,200 +0.17(+3.02%)
Mar 26, 2020 5.650 5.890 5.620 5.620 33,295 -0.10(-1.75%)
Mar 25, 2020 5.660 5.940 5.480 5.720 35,293 +0.06(+1.06%)
Mar 24, 2020 5.430 5.670 5.300 5.660 48,265 +0.40(+7.60%)
Mar 23, 2020 5.340 5.340 4.925 5.260 31,104 -0.12(-2.23%)
Mar 20, 2020 5.920 5.920 5.050 5.380 38,000 -0.22(-3.93%)
Mar 19, 2020 4.890 5.650 4.820 5.600 136,822 +0.71(+14.52%)
Mar 18, 2020 5.000 5.220 4.650 4.890 85,528 -0.43(-8.08%)
Mar 17, 2020 5.500 5.630 4.970 5.320 71,438 +0.32(+6.40%)
Mar 16, 2020 5.420 5.600 4.930 5.000 158,536 -0.84(-14.38%)
Mar 13, 2020 5.700 5.870 5.330 5.840 77,600 +0.24(+4.29%)
Mar 12, 2020 6.240 6.240 5.380 5.600 164,740 -1.03(-15.54%)
Mar 11, 2020 6.510 7.274 6.150 6.630 105,782 -0.12(-1.85%)
Mar 10, 2020 6.810 6.880 6.330 6.755 53,872 -0.05(-0.81%)
Mar 09, 2020 7.220 7.220 6.620 6.810 42,521 -0.69(-9.20%)
Mar 06, 2020 7.010 7.930 7.010 7.500 89,900 -0.07(-0.92%)
Mar 05, 2020 7.010 7.570 7.000 7.570 88,263 +0.40(+5.58%)
Mar 04, 2020 6.900 7.170 6.695 7.170 53,547 +0.20(+2.87%)
Mar 03, 2020 6.990 7.300 6.260 6.970 41,967 +0.03(+0.43%)
Mar 02, 2020 6.940 6.980 6.710 6.940 65,112 +0.09(+1.26%)
Feb 28, 2020 6.767 6.930 6.690 6.854 49,600 +0.02(+0.27%)
Feb 27, 2020 6.520 6.950 6.325 6.835 144,671 +0.18(+2.78%)
Feb 26, 2020 6.940 6.950 6.495 6.650 71,002 -0.33(-4.73%)
Feb 25, 2020 7.190 7.200 6.820 6.980 67,665 -0.12(-1.69%)
Feb 24, 2020 7.290 7.540 6.970 7.100 69,846 -0.54(-7.07%)
Feb 21, 2020 8.110 8.110 7.500 7.640 63,000 -0.46(-5.68%)
Feb 20, 2020 8.120 8.120 7.610 8.100 129,783 +0.08(+1.06%)
Feb 19, 2020 7.980 8.200 7.640 8.015 71,944 +0.07(+0.82%)
Feb 18, 2020 7.800 8.030 7.550 7.950 74,649 +0.13(+1.66%)
Feb 14, 2020 7.360 7.940 7.360 7.820 71,800 +0.27(+3.58%)
Feb 13, 2020 7.440 7.600 7.140 7.550 126,795 +0.36(+5.01%)
Feb 12, 2020 7.200 7.315 6.985 7.190 69,796 +0.02(+0.28%)
Feb 11, 2020 7.260 7.480 6.968 7.170 235,694 +0.52(+7.82%)
Feb 10, 2020 6.620 6.700 6.500 6.650 19,045 +0.04(+0.61%)
Feb 07, 2020 6.490 6.610 6.450 6.610 13,000 +0.01(+0.15%)
Feb 06, 2020 6.670 6.690 6.536 6.600 7,087 -0.09(-1.35%)
Feb 05, 2020 6.653 6.695 6.520 6.690 11,034 +0.10(+1.52%)
Feb 04, 2020 6.520 6.660 6.510 6.590 29,317 +0.06(+0.92%)
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.