Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc (NQ: FENC )

7.190 UNCHANGED
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 (%)
Jan 31, 2022 4.180 4.950 4.650 156,347 +0.23(+5.20%)
Jan 28, 2022 4.240 4.423 4.240 4.420 35,752 +0.13(+3.03%)
Jan 27, 2022 4.710 4.730 4.290 4.290 24,767 -0.35(-7.54%)
Jan 26, 2022 4.690 4.824 4.460 4.640 69,270 +0.04(+0.87%)
Jan 25, 2022 4.360 4.619 4.350 4.600 24,858 +0.05(+1.10%)
Jan 24, 2022 4.590 4.600 4.110 4.550 107,174 +0.16(+3.64%)
Jan 21, 2022 4.580 4.590 4.280 4.390 68,900 -0.25(-5.39%)
Jan 20, 2022 4.550 4.700 4.530 4.640 41,004 +0.16(+3.57%)
Jan 19, 2022 4.610 4.610 4.440 4.480 97,587 -0.12(-2.61%)
Jan 18, 2022 4.630 4.700 4.500 4.600 103,590 -0.03(-0.65%)
Jan 14, 2022 4.630 0 -0.05(-1.07%)
Jan 13, 2022 4.570 4.775 4.450 4.680 88,711 -0.07(-1.37%)
Jan 12, 2022 4.550 4.828 4.550 4.745 45,313 -0.04(-0.73%)
Jan 11, 2022 4.460 4.790 4.341 4.780 76,672 +0.29(+6.46%)
Jan 10, 2022 4.350 4.540 4.310 4.490 28,492 -0.03(-0.66%)
Jan 07, 2022 4.260 4.560 4.260 4.520 57,334 +0.12(+2.73%)
Jan 06, 2022 4.230 4.530 4.175 4.400 94,117 -0.01(-0.23%)
Jan 05, 2022 4.460 4.600 4.350 4.410 73,038 -0.11(-2.43%)
Jan 04, 2022 4.590 4.590 4.303 4.520 35,954 -0.06(-1.31%)
Jan 03, 2022 4.390 4.600 4.370 4.580 46,569 +0.18(+4.09%)
Dec 31, 2021 4.330 4.510 4.298 4.400 73,638 +0.02(+0.46%)
Dec 30, 2021 4.230 4.500 4.230 4.380 191,350 +0.16(+3.79%)
Dec 29, 2021 4.230 4.300 4.141 4.220 90,155 +0.04(+0.96%)
Dec 28, 2021 4.260 4.360 4.140 4.180 93,897 -0.14(-3.24%)
Dec 27, 2021 4.470 4.530 4.140 4.320 109,748 -0.17(-3.79%)
Dec 23, 2021 4.300 4.570 4.270 4.490 186,802 +0.18(+4.18%)
Dec 22, 2021 4.170 4.400 4.100 4.310 116,685 +0.10(+2.38%)
Dec 21, 2021 4.180 4.270 4.050 4.210 108,265 +0.00(+0.00%)
Dec 20, 2021 4.150 4.290 4.030 4.210 125,641 +0.13(+3.19%)
Dec 17, 2021 4.010 4.205 3.972 4.080 80,450 +0.06(+1.49%)
Dec 16, 2021 4.270 4.292 3.960 4.020 172,886 -0.26(-6.07%)
Dec 15, 2021 4.050 4.336 4.050 4.280 104,984 +0.20(+4.90%)
Dec 14, 2021 4.130 4.170 4.050 4.080 90,803 -0.10(-2.39%)
Dec 13, 2021 4.100 4.225 4.040 4.180 104,342 +0.05(+1.21%)
Dec 10, 2021 4.140 4.230 4.110 4.130 71,575 -0.01(-0.24%)
Dec 09, 2021 4.240 4.290 4.100 4.140 94,543 -0.12(-2.82%)
Dec 08, 2021 4.330 4.350 4.130 4.260 116,070 -0.03(-0.70%)
Dec 07, 2021 4.200 4.420 4.190 4.290 84,205 +0.10(+2.39%)
Dec 06, 2021 4.500 4.500 4.100 4.190 139,273 -0.24(-5.42%)
Dec 03, 2021 4.310 4.520 4.270 4.430 333,859 +0.18(+4.24%)
Dec 02, 2021 3.950 4.315 3.890 4.250 299,063 +0.36(+9.25%)
Dec 01, 2021 4.440 4.440 3.822 3.890 568,709 -0.50(-11.39%)
Nov 30, 2021 4.390 4.590 4.200 4.390 666,822 -0.39(-8.16%)
Nov 29, 2021 4.940 5.200 4.690 4.780 2,950,606 -4.86(-50.41%)
Nov 26, 2021 9.830 9.940 9.280 9.640 126,352 -0.21(-2.13%)
Nov 24, 2021 9.800 9.940 9.490 9.850 106,455 +0.11(+1.13%)
Nov 23, 2021 10.05 10.05 9.340 9.740 126,663 -0.27(-2.70%)
Nov 22, 2021 9.930 10.01 9.715 10.01 96,951 +0.17(+1.73%)
Nov 19, 2021 9.850 9.885 9.710 9.840 59,000 -0.01(-0.10%)
Nov 18, 2021 9.890 9.900 9.820 9.850 96,545 +0.10(+1.03%)
Nov 17, 2021 9.740 9.850 9.610 9.750 65,816 +0.04(+0.41%)
Nov 16, 2021 9.650 9.840 9.590 9.710 78,617 +0.06(+0.62%)
Nov 15, 2021 9.630 9.820 9.515 9.650 77,859 +0.12(+1.26%)
Nov 12, 2021 9.300 10.08 9.290 9.530 145,132 +0.18(+1.93%)
Nov 11, 2021 9.340 9.430 9.210 9.350 41,980 +0.07(+0.75%)
Nov 10, 2021 9.370 9.200 9.280 89,004 -0.09(-0.96%)
Nov 09, 2021 9.400 9.450 9.210 9.370 46,387 +0.06(+0.64%)
Nov 08, 2021 9.320 9.437 9.280 9.310 43,134 -0.04(-0.43%)
Nov 05, 2021 9.380 9.480 9.200 9.350 30,117 +0.04(+0.43%)
Nov 04, 2021 9.550 9.600 9.220 9.310 71,378 -0.27(-2.82%)
Nov 03, 2021 9.700 9.700 9.400 9.580 70,817 -0.16(-1.64%)
Nov 02, 2021 9.530 9.740 9.330 9.740 73,865 +0.25(+2.63%)
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.