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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.870 -0.320 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 8.250 8.965 8.250 8.910 143,048 +0.71(+8.66%)
Jul 28, 2023 8.050 8.310 8.000 8.200 60,439 +0.15(+1.86%)
Jul 27, 2023 8.130 8.130 7.762 8.050 47,808 -0.01(-0.12%)
Jul 26, 2023 8.110 8.160 7.930 8.060 28,195 -0.08(-0.98%)
Jul 25, 2023 8.110 8.260 8.045 8.140 32,465 +0.02(+0.25%)
Jul 24, 2023 8.210 8.350 8.060 8.120 56,012 -0.08(-0.98%)
Jul 21, 2023 8.560 8.560 8.050 8.200 70,248 -0.31(-3.64%)
Jul 20, 2023 8.670 8.710 8.270 8.510 47,109 -0.10(-1.16%)
Jul 19, 2023 8.850 8.850 8.522 8.610 45,784 -0.26(-2.93%)
Jul 18, 2023 8.750 8.950 8.750 8.870 28,053 +0.12(+1.37%)
Jul 17, 2023 8.790 8.980 8.580 8.750 41,853 -0.03(-0.34%)
Jul 14, 2023 8.800 8.910 8.636 8.780 32,837 -0.07(-0.79%)
Jul 13, 2023 8.990 8.990 8.660 8.850 43,541 -0.09(-1.01%)
Jul 12, 2023 8.940 9.060 8.790 8.940 63,427 +0.13(+1.48%)
Jul 11, 2023 8.910 8.910 8.610 8.810 52,906 -0.09(-1.01%)
Jul 10, 2023 8.840 9.080 8.810 8.900 54,470 +0.02(+0.23%)
Jul 07, 2023 8.640 8.900 8.390 8.880 44,030 +0.30(+3.50%)
Jul 06, 2023 8.470 8.650 8.130 8.580 79,083 +0.01(+0.12%)
Jul 05, 2023 8.570 8.650 8.415 8.570 36,276 +0.00(+0.00%)
Jul 03, 2023 8.750 8.750 8.350 8.570 27,011 -0.26(-2.94%)
Jun 30, 2023 8.830 8.945 8.650 8.830 64,659 -0.04(-0.45%)
Jun 29, 2023 9.190 9.210 8.680 8.870 80,512 -0.42(-4.52%)
Jun 28, 2023 8.820 9.380 8.760 9.290 84,110 +0.36(+4.03%)
Jun 27, 2023 8.752 9.199 8.745 8.930 78,891 +0.05(+0.56%)
Jun 26, 2023 8.940 9.000 8.790 8.880 124,438 -0.08(-0.89%)
Jun 23, 2023 9.330 9.645 8.796 8.960 2,216,853 -0.52(-5.49%)
Jun 22, 2023 9.750 9.990 9.400 9.480 95,860 -0.34(-3.46%)
Jun 21, 2023 9.440 10.00 9.290 9.820 409,309 +0.27(+2.83%)
Jun 20, 2023 9.400 9.810 9.250 9.550 181,951 +0.11(+1.17%)
Jun 16, 2023 9.720 9.870 9.360 9.440 243,182 -0.24(-2.48%)
Jun 15, 2023 9.360 9.765 9.310 9.680 234,070 +0.27(+2.87%)
Jun 14, 2023 9.190 9.500 9.185 9.410 175,602 +0.33(+3.63%)
Jun 13, 2023 8.750 9.100 8.625 9.080 196,404 +0.30(+3.42%)
Jun 12, 2023 8.610 8.860 8.480 8.780 172,734 +0.15(+1.74%)
Jun 09, 2023 8.700 8.840 8.470 8.630 81,569 +0.01(+0.12%)
Jun 08, 2023 8.600 8.890 8.430 8.620 135,563 +0.02(+0.23%)
Jun 07, 2023 8.490 8.750 8.480 8.600 70,275 +0.02(+0.23%)
Jun 06, 2023 8.429 8.765 8.380 8.580 72,321 +0.25(+3.00%)
Jun 05, 2023 8.270 8.460 8.110 8.330 40,120 +0.11(+1.34%)
Jun 02, 2023 8.020 8.290 7.900 8.220 62,371 +0.17(+2.11%)
Jun 01, 2023 7.410 8.150 7.370 8.050 299,067 +0.47(+6.20%)
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%)
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.