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

Fennec Pharmaceuticals Inc (NQ: FENC )

7.220 +0.180 (+2.56%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 20, 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 (%)
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%)
Feb 03, 2020 6.590 6.700 6.510 6.530 27,948 -0.13(-1.95%)
Jan 31, 2020 6.680 6.740 6.460 6.660 27,900 +0.28(+4.39%)
Jan 30, 2020 6.230 6.490 6.180 6.380 32,142 +0.15(+2.41%)
Jan 29, 2020 6.250 6.280 6.110 6.230 58,265 -0.02(-0.32%)
Jan 28, 2020 6.130 6.250 6.100 6.250 21,238 +0.14(+2.29%)
Jan 27, 2020 6.010 6.210 5.760 6.110 48,748 -0.01(-0.16%)
Jan 24, 2020 6.440 6.440 6.100 6.120 17,700 -0.09(-1.45%)
Jan 23, 2020 6.050 6.447 6.050 6.210 75,144 +0.06(+0.98%)
Jan 22, 2020 6.363 6.363 6.100 6.150 39,222 -0.06(-0.97%)
Jan 21, 2020 6.010 6.390 6.010 6.210 68,855 +0.03(+0.49%)
Jan 17, 2020 6.430 6.510 6.070 6.180 64,300 -0.25(-3.89%)
Jan 16, 2020 6.630 6.730 6.400 6.430 54,021 -0.22(-3.31%)
Jan 15, 2020 6.920 6.920 6.600 6.650 58,393 -0.27(-3.90%)
Jan 14, 2020 6.890 7.080 6.570 6.920 58,439 +0.04(+0.58%)
Jan 13, 2020 7.250 8.400 6.873 6.880 241,279 -0.10(-1.47%)
Jan 10, 2020 6.816 7.130 6.610 6.982 56,300 +0.50(+7.74%)
Jan 09, 2020 6.400 6.590 6.400 6.481 61,958 +0.10(+1.58%)
Jan 08, 2020 6.130 6.440 6.100 6.380 42,766 -0.01(-0.16%)
Jan 07, 2020 6.300 6.460 6.256 6.390 67,405 -0.08(-1.24%)
Jan 06, 2020 6.550 6.660 6.382 6.470 30,447 -0.09(-1.37%)
Jan 03, 2020 6.530 6.630 6.500 6.560 27,900 +0.08(+1.23%)
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.