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 (%)
Feb 28, 2022 5.170 5.600 5.080 5.590 28,939 +0.16(+2.95%)
Feb 25, 2022 5.060 5.575 5.040 5.430 56,059 +0.34(+6.68%)
Feb 24, 2022 4.790 5.192 4.640 5.090 45,838 +0.13(+2.62%)
Feb 23, 2022 5.000 5.030 4.780 4.960 33,253 +0.00(+0.10%)
Feb 22, 2022 4.870 4.970 4.750 4.955 18,484 +0.08(+1.75%)
Feb 18, 2022 4.870 0 -0.01(-0.20%)
Feb 17, 2022 4.960 5.020 4.720 4.880 26,344 +0.02(+0.41%)
Feb 16, 2022 4.810 4.860 4.680 4.860 27,133 +0.00(+0.00%)
Feb 15, 2022 4.800 4.920 4.760 4.860 34,605 +0.14(+2.97%)
Feb 14, 2022 4.970 4.990 4.660 4.720 51,519 -0.28(-5.60%)
Feb 11, 2022 4.700 5.210 4.700 5.000 42,448 -0.11(-2.15%)
Feb 10, 2022 4.910 5.490 4.910 5.110 92,848 +0.13(+2.61%)
Feb 09, 2022 4.870 5.000 4.870 4.980 29,987 +0.11(+2.26%)
Feb 08, 2022 4.760 4.940 4.760 4.870 12,480 -0.03(-0.61%)
Feb 07, 2022 4.760 4.900 4.740 4.900 25,936 +0.15(+3.16%)
Feb 04, 2022 4.700 4.830 4.580 4.750 22,086 +0.07(+1.50%)
Feb 03, 2022 4.700 4.680 25,818 -0.10(-2.09%)
Feb 02, 2022 4.900 4.950 4.720 4.780 25,130 -0.10(-2.05%)
Feb 01, 2022 4.700 4.930 4.700 4.880 68,312 +0.23(+4.95%)
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%)
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.