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

Fennec Pharmaceuticals Inc (NQ: FENC )

9.750 +0.330 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2018 12.36 12.99 11.93 12.50 95,822 +0.34(+2.80%)
Apr 27, 2018 12.52 13.40 12.03 12.16 44,438 -0.30(-2.41%)
Apr 26, 2018 12.74 13.30 12.46 12.46 53,822 -0.35(-2.73%)
Apr 25, 2018 13.09 13.54 12.65 12.81 34,514 -0.20(-1.54%)
Apr 24, 2018 12.97 13.48 12.86 13.01 78,101 -0.05(-0.38%)
Apr 23, 2018 13.42 13.44 12.88 13.06 45,861 -0.28(-2.10%)
Apr 20, 2018 13.51 13.69 13.26 13.34 28,882 -0.10(-0.74%)
Apr 19, 2018 13.75 13.90 13.36 13.44 21,998 -0.31(-2.25%)
Apr 18, 2018 13.50 13.75 12.75 13.75 145,965 +0.19(+1.40%)
Apr 17, 2018 13.75 13.75 13.05 13.56 118,527 -0.19(-1.38%)
Apr 16, 2018 13.95 14.29 13.34 13.75 69,156 -0.10(-0.72%)
Apr 13, 2018 14.05 14.16 13.16 13.85 63,230 -0.20(-1.42%)
Apr 12, 2018 13.99 14.30 13.99 14.05 71,528 +0.10(+0.72%)
Apr 11, 2018 13.40 14.30 13.25 13.95 87,140 +0.45(+3.33%)
Apr 10, 2018 14.85 14.88 13.15 13.50 160,649 -0.83(-5.79%)
Apr 09, 2018 14.24 14.99 13.64 14.33 311,141 +0.26(+1.85%)
Apr 06, 2018 13.03 14.34 13.01 14.07 123,091 +1.04(+7.98%)
Apr 05, 2018 12.68 13.38 12.68 13.03 65,295 +0.45(+3.58%)
Apr 04, 2018 12.61 12.95 12.50 12.58 61,291 -0.01(-0.08%)
Apr 03, 2018 12.06 12.86 11.98 12.59 81,249 +0.42(+3.45%)
Apr 02, 2018 12.25 12.74 11.88 12.17 108,997 +0.07(+0.62%)
Mar 29, 2018 12.10 12.10 12.10 0 -0.00(-0.04%)
Mar 28, 2018 11.33 12.50 11.30 12.10 286,104 +0.80(+7.08%)
Mar 27, 2018 12.26 12.26 10.85 11.30 279,940 +0.40(+3.67%)
Mar 26, 2018 11.20 11.31 10.33 10.90 63,849 -0.04(-0.37%)
Mar 23, 2018 10.73 11.70 10.72 10.94 109,526 +0.21(+1.96%)
Mar 22, 2018 10.48 10.88 10.48 10.73 121,647 +0.38(+3.67%)
Mar 21, 2018 10.50 10.80 9.740 10.35 470,518 +0.65(+6.70%)
Mar 20, 2018 9.729 9.729 9.575 9.700 33,562 +0.19(+2.00%)
Mar 19, 2018 9.579 9.680 9.280 9.510 16,653 -0.06(-0.63%)
Mar 16, 2018 9.480 9.780 9.380 9.570 11,267 +0.16(+1.70%)
Mar 15, 2018 9.340 9.789 9.340 9.410 71,830 -0.02(-0.21%)
Mar 14, 2018 9.590 9.800 9.066 9.430 68,977 +0.05(+0.59%)
Mar 13, 2018 9.470 9.836 9.020 9.375 48,813 +0.11(+1.13%)
Mar 12, 2018 9.510 9.700 9.160 9.270 62,628 -0.13(-1.38%)
Mar 09, 2018 9.290 9.431 8.910 9.400 13,397 +0.21(+2.29%)
Mar 08, 2018 9.100 9.420 9.050 9.190 21,282 -0.05(-0.54%)
Mar 07, 2018 9.020 9.240 8.990 9.240 11,222 +0.08(+0.87%)
Mar 06, 2018 9.150 9.170 9.010 9.160 20,047 -0.02(-0.22%)
Mar 05, 2018 9.100 9.250 9.100 9.180 8,094 -0.01(-0.11%)
Mar 02, 2018 9.380 9.430 9.010 9.190 52,899 -0.18(-1.92%)
Mar 01, 2018 9.250 9.473 9.110 9.370 14,912 +0.14(+1.52%)
Feb 28, 2018 9.470 9.543 9.120 9.230 64,264 -0.29(-3.05%)
Feb 27, 2018 9.600 9.660 9.410 9.520 28,306 +0.02(+0.21%)
Feb 26, 2018 9.000 9.600 8.990 9.500 40,554 +0.34(+3.71%)
Feb 23, 2018 9.300 9.350 8.942 9.160 33,223 +0.03(+0.33%)
Feb 22, 2018 9.650 9.650 9.050 9.130 55,315 -0.18(-1.93%)
Feb 21, 2018 9.490 9.589 9.050 9.310 68,691 +0.20(+2.20%)
Feb 20, 2018 9.330 9.495 9.110 9.110 28,729 +0.10(+1.11%)
Feb 16, 2018 9.010 9.010 9.010 0 +0.35(+4.04%)
Feb 15, 2018 8.430 8.852 8.430 8.660 26,354 +0.21(+2.49%)
Feb 14, 2018 8.320 8.900 8.280 8.450 24,896 -0.05(-0.64%)
Feb 13, 2018 8.800 7.900 8.504 14,091 -0.40(-4.45%)
Feb 12, 2018 8.120 8.900 8.120 8.900 12,015 +0.64(+7.75%)
Feb 09, 2018 8.870 8.900 7.554 8.260 12,662 -0.45(-5.17%)
Feb 08, 2018 8.500 8.710 8.300 8.710 24,830 +0.38(+4.56%)
Feb 07, 2018 8.995 8.310 8.330 11,859 -0.10(-1.19%)
Feb 06, 2018 8.200 8.850 8.200 8.430 8,450 +0.17(+2.05%)
Feb 05, 2018 8.890 9.010 8.260 8.261 15,588 -0.73(-8.11%)
Feb 02, 2018 8.880 9.075 8.880 8.990 5,342 +0.16(+1.81%)
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.