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

Fennec Pharmaceuticals Inc (NQ: FENC )

7.190 +0.070 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2018 9.520 9.520 9.520 0 -0.39(-3.94%)
Aug 30, 2018 9.680 9.940 9.680 9.910 69,558 +0.19(+1.95%)
Aug 29, 2018 9.800 9.850 9.590 9.720 75,764 +0.01(+0.10%)
Aug 28, 2018 9.800 9.880 9.590 9.710 91,850 -0.03(-0.31%)
Aug 27, 2018 9.800 9.960 9.680 9.740 32,501 -0.05(-0.51%)
Aug 24, 2018 9.690 9.870 9.540 9.790 80,500 +0.11(+1.14%)
Aug 23, 2018 9.990 10.08 9.383 9.680 124,831 -0.34(-3.39%)
Aug 22, 2018 9.680 10.19 9.590 10.02 102,976 +0.35(+3.62%)
Aug 21, 2018 9.560 9.760 9.510 9.670 55,782 +0.06(+0.62%)
Aug 20, 2018 9.780 9.780 9.560 9.610 35,351 -0.12(-1.23%)
Aug 17, 2018 9.970 9.970 9.520 9.730 46,500 -0.21(-2.11%)
Aug 16, 2018 9.900 10.29 9.780 9.940 75,821 +0.09(+0.91%)
Aug 15, 2018 10.47 10.47 9.800 9.850 51,929 -0.57(-5.47%)
Aug 14, 2018 10.36 10.55 10.29 10.42 51,646 -0.02(-0.19%)
Aug 13, 2018 10.11 10.61 9.793 10.44 74,891 +0.43(+4.30%)
Aug 10, 2018 9.900 10.21 9.850 10.01 47,600 +0.11(+1.11%)
Aug 09, 2018 9.510 10.04 9.500 9.900 93,792 +0.37(+3.88%)
Aug 08, 2018 9.750 10.01 9.500 9.530 84,918 -0.28(-2.85%)
Aug 07, 2018 9.800 9.940 9.350 9.810 211,674 +0.43(+4.58%)
Aug 06, 2018 9.010 9.669 9.010 9.380 144,838 +0.35(+3.88%)
Aug 03, 2018 9.200 9.200 8.900 9.030 36,300 -0.15(-1.63%)
Aug 02, 2018 9.340 9.340 9.015 9.180 76,368 -0.16(-1.71%)
Aug 01, 2018 9.150 9.430 9.110 9.340 37,464 +0.14(+1.52%)
Jul 31, 2018 9.260 9.310 9.150 9.200 22,876 -0.08(-0.86%)
Jul 30, 2018 9.000 9.400 8.920 9.280 58,413 +0.30(+3.34%)
Jul 27, 2018 9.260 9.290 8.780 8.980 45,200 -0.28(-3.02%)
Jul 26, 2018 9.180 9.490 9.180 9.260 48,284 +0.13(+1.42%)
Jul 25, 2018 9.040 9.220 9.000 9.130 49,308 +0.14(+1.56%)
Jul 24, 2018 9.180 9.180 8.821 8.990 76,797 -0.16(-1.75%)
Jul 23, 2018 9.170 9.240 9.120 9.150 34,481 -0.06(-0.65%)
Jul 20, 2018 9.200 9.350 9.200 9.210 27,131 +0.05(+0.55%)
Jul 19, 2018 9.320 9.370 9.110 9.160 42,289 -0.14(-1.51%)
Jul 18, 2018 9.350 9.459 9.201 9.300 82,462 +0.00(+0.00%)
Jul 17, 2018 9.360 9.460 9.289 9.300 48,947 -0.09(-0.96%)
Jul 16, 2018 9.660 9.660 9.260 9.390 130,460 -0.29(-3.00%)
Jul 13, 2018 9.760 9.817 9.630 9.680 29,894 -0.13(-1.33%)
Jul 12, 2018 9.660 9.860 9.570 9.810 38,644 +0.22(+2.29%)
Jul 11, 2018 9.820 9.990 9.450 9.590 104,788 -0.30(-3.03%)
Jul 10, 2018 10.10 10.20 9.761 9.890 117,402 -0.19(-1.88%)
Jul 09, 2018 10.42 10.42 9.989 10.08 94,585 -0.27(-2.61%)
Jul 06, 2018 10.85 11.00 10.07 10.35 134,706 -0.48(-4.43%)
Jul 05, 2018 10.61 10.95 10.45 10.83 50,148 +0.29(+2.75%)
Jul 03, 2018 10.54 10.54 10.54 0 +0.35(+3.43%)
Jul 02, 2018 10.37 10.46 9.900 10.19 90,847 -0.25(-2.39%)
Jun 29, 2018 10.33 10.47 10.19 10.44 100,639 +0.18(+1.75%)
Jun 28, 2018 10.24 10.43 10.19 10.26 78,276 +0.02(+0.20%)
Jun 27, 2018 10.58 10.58 10.07 10.24 114,841 -0.26(-2.48%)
Jun 26, 2018 10.82 10.98 10.35 10.50 117,902 -0.24(-2.23%)
Jun 25, 2018 11.00 11.81 10.36 10.74 217,041 -0.24(-2.19%)
Jun 22, 2018 10.52 11.20 10.35 10.98 1,356,706 +0.55(+5.27%)
Jun 21, 2018 11.01 11.25 10.34 10.43 194,803 -0.52(-4.75%)
Jun 20, 2018 10.84 11.12 10.84 10.95 60,455 -0.01(-0.09%)
Jun 19, 2018 10.78 11.03 10.53 10.96 100,326 +0.13(+1.20%)
Jun 18, 2018 10.25 11.17 10.08 10.83 105,207 +0.78(+7.76%)
Jun 15, 2018 10.40 10.01 10.05 85,164 -0.35(-3.37%)
Jun 14, 2018 10.62 10.62 10.33 10.40 35,551 -0.21(-1.98%)
Jun 13, 2018 10.52 10.62 10.07 10.61 81,930 +0.05(+0.47%)
Jun 12, 2018 11.04 11.04 10.52 10.56 60,442 -0.46(-4.17%)
Jun 11, 2018 10.78 11.05 10.60 11.02 135,330 +0.25(+2.32%)
Jun 08, 2018 11.01 11.01 10.46 10.77 110,478 -0.16(-1.46%)
Jun 07, 2018 11.37 11.37 10.79 10.93 59,096 -0.25(-2.24%)
Jun 06, 2018 11.04 11.59 11.00 11.18 92,391 +0.24(+2.19%)
Jun 05, 2018 11.59 11.73 10.67 10.94 159,900 -0.72(-6.17%)
Jun 04, 2018 12.08 12.10 11.29 11.66 99,183 -0.37(-3.08%)
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.