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

Fennec Pharmaceuticals Inc (NQ: FENC )

7.210 +0.170 (+2.41%)
Streaming Delayed Price Updated: 2:12 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, 2023 8.700 9.110 8.035 8.320 303,521 -0.23(-2.69%)
Mar 30, 2023 8.210 8.711 7.980 8.550 218,347 +0.23(+2.76%)
Mar 29, 2023 8.510 8.510 8.120 8.320 77,732 -0.08(-1.01%)
Mar 28, 2023 8.210 8.570 7.930 8.405 106,199 +0.19(+2.38%)
Mar 27, 2023 7.670 8.310 7.230 8.210 175,340 +0.62(+8.17%)
Mar 24, 2023 7.400 7.650 7.290 7.590 118,201 +0.21(+2.85%)
Mar 23, 2023 7.600 7.950 7.340 7.380 74,515 -0.19(-2.51%)
Mar 22, 2023 8.050 8.050 7.020 7.570 317,166 -0.42(-5.26%)
Mar 21, 2023 8.090 8.271 7.970 7.990 49,635 -0.09(-1.11%)
Mar 20, 2023 8.200 8.280 7.940 8.080 63,012 -0.17(-2.06%)
Mar 17, 2023 8.340 8.390 8.230 8.250 25,232 -0.21(-2.48%)
Mar 16, 2023 8.390 8.460 8.160 8.460 37,822 +0.06(+0.71%)
Mar 15, 2023 8.900 9.000 8.295 8.400 82,352 -0.51(-5.72%)
Mar 14, 2023 8.290 9.090 8.080 8.910 59,400 +0.65(+7.87%)
Mar 13, 2023 8.750 8.750 8.080 8.260 83,780 -0.58(-6.56%)
Mar 10, 2023 9.170 9.240 8.790 8.840 115,242 -0.35(-3.81%)
Mar 09, 2023 9.010 9.310 9.010 9.190 76,889 +0.14(+1.55%)
Mar 08, 2023 8.960 9.060 8.910 9.050 186,302 +0.08(+0.89%)
Mar 07, 2023 9.150 9.200 8.850 8.970 84,538 -0.19(-2.07%)
Mar 06, 2023 9.000 9.245 9.000 9.160 47,855 +0.15(+1.66%)
Mar 03, 2023 9.090 9.170 8.950 9.010 84,244 -0.14(-1.53%)
Mar 02, 2023 9.070 9.380 8.810 9.150 56,249 +0.01(+0.11%)
Mar 01, 2023 8.920 9.450 8.770 9.140 33,698 +0.14(+1.56%)
Feb 28, 2023 8.920 9.010 8.760 9.000 59,261 +0.02(+0.22%)
Feb 27, 2023 9.050 9.280 8.810 8.980 59,600 +0.01(+0.11%)
Feb 24, 2023 8.890 9.130 8.510 8.970 89,172 -0.12(-1.32%)
Feb 23, 2023 9.140 9.160 8.990 9.090 22,873 -0.04(-0.44%)
Feb 22, 2023 9.030 9.170 9.020 9.130 41,375 +0.11(+1.22%)
Feb 21, 2023 9.140 9.230 8.860 9.020 47,231 -0.12(-1.31%)
Feb 17, 2023 9.260 9.590 8.960 9.140 57,627 -0.22(-2.35%)
Feb 16, 2023 9.310 9.400 9.300 9.360 45,543 -0.10(-1.06%)
Feb 15, 2023 9.590 9.758 9.210 9.460 53,882 -0.22(-2.27%)
Feb 14, 2023 9.610 9.760 9.560 9.680 68,199 -0.04(-0.41%)
Feb 13, 2023 9.750 9.890 9.560 9.720 53,104 -0.08(-0.82%)
Feb 10, 2023 9.840 9.885 9.630 9.800 20,548 -0.13(-1.31%)
Feb 09, 2023 9.890 9.970 9.750 9.930 66,937 +0.12(+1.22%)
Feb 08, 2023 9.850 10.13 9.760 9.810 25,141 -0.16(-1.60%)
Feb 07, 2023 9.960 10.11 9.665 9.970 39,640 +0.26(+2.68%)
Feb 06, 2023 10.00 10.00 9.520 9.710 138,134 -0.30(-3.00%)
Feb 03, 2023 10.11 10.29 9.760 10.01 137,976 -0.14(-1.38%)
Feb 02, 2023 10.32 10.50 9.920 10.15 148,381 -0.06(-0.59%)
Feb 01, 2023 10.01 10.29 9.840 10.21 97,280 +0.20(+2.00%)
Jan 31, 2023 9.400 10.18 9.350 10.01 247,673 +0.59(+6.26%)
Jan 30, 2023 9.350 9.580 9.220 9.420 37,349 -0.04(-0.42%)
Jan 27, 2023 9.840 9.840 9.340 9.460 94,747 -0.37(-3.76%)
Jan 26, 2023 9.900 9.915 9.700 9.830 73,813 -0.12(-1.21%)
Jan 25, 2023 9.350 10.06 9.350 9.950 271,804 +0.76(+8.27%)
Jan 24, 2023 9.650 9.705 9.100 9.190 180,224 -0.50(-5.16%)
Jan 23, 2023 9.810 9.810 9.540 9.690 68,816 -0.21(-2.12%)
Jan 20, 2023 9.910 10.09 9.850 9.900 46,483 -0.03(-0.30%)
Jan 19, 2023 10.01 10.07 9.860 9.930 126,742 -0.18(-1.78%)
Jan 18, 2023 10.03 10.13 9.870 10.11 69,951 +0.02(+0.20%)
Jan 17, 2023 10.24 10.50 9.930 10.09 152,199 -0.26(-2.51%)
Jan 13, 2023 10.01 10.85 10.00 10.35 324,073 +0.31(+3.09%)
Jan 12, 2023 10.25 10.27 9.980 10.04 46,281 -0.17(-1.67%)
Jan 11, 2023 10.28 10.28 10.07 10.21 60,376 +0.02(+0.20%)
Jan 10, 2023 10.01 10.38 9.999 10.19 53,074 +0.25(+2.52%)
Jan 09, 2023 9.940 10.00 9.807 9.940 167,439 +0.00(+0.00%)
Jan 06, 2023 10.11 10.19 9.860 9.940 62,388 -0.23(-2.26%)
Jan 05, 2023 10.20 10.31 10.00 10.17 59,059 -0.08(-0.78%)
Jan 04, 2023 10.14 10.45 10.00 10.25 103,943 +0.22(+2.19%)
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.