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

Fennec Pharmaceuticals Inc (NQ: FENC )

6.700 -0.170 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 8.310 8.332 8.110 8.160 35,319 -0.10(-1.21%)
Aug 30, 2023 8.050 8.365 8.020 8.260 33,730 +0.25(+3.19%)
Aug 29, 2023 8.000 8.290 7.920 8.005 65,422 +0.02(+0.19%)
Aug 28, 2023 8.200 8.200 7.900 7.990 42,357 -0.21(-2.56%)
Aug 25, 2023 8.020 8.250 8.010 8.200 19,034 +0.10(+1.23%)
Aug 24, 2023 7.930 8.200 7.920 8.100 30,284 +0.17(+2.14%)
Aug 23, 2023 7.860 8.030 7.640 7.930 45,389 +0.16(+2.06%)
Aug 22, 2023 7.840 7.910 7.680 7.770 23,951 -0.02(-0.26%)
Aug 21, 2023 7.880 8.074 7.720 7.790 38,740 -0.04(-0.51%)
Aug 18, 2023 7.850 7.990 7.670 7.830 37,790 -0.07(-0.89%)
Aug 17, 2023 8.040 8.040 7.820 7.900 32,262 -0.12(-1.50%)
Aug 16, 2023 8.200 8.240 7.860 8.020 51,761 -0.27(-3.26%)
Aug 15, 2023 8.380 8.540 8.200 8.290 56,319 -0.08(-0.96%)
Aug 14, 2023 8.410 8.480 8.260 8.370 21,500 -0.12(-1.41%)
Aug 11, 2023 8.335 8.550 8.335 8.490 38,675 +0.12(+1.43%)
Aug 10, 2023 8.270 8.530 8.080 8.370 37,016 +0.17(+2.07%)
Aug 09, 2023 8.080 8.350 8.000 8.200 41,733 +0.05(+0.61%)
Aug 08, 2023 8.120 8.170 8.010 8.150 54,394 +0.03(+0.37%)
Aug 07, 2023 8.110 8.230 7.845 8.120 48,946 +0.09(+1.12%)
Aug 04, 2023 7.910 8.260 7.800 8.030 48,559 +0.02(+0.25%)
Aug 03, 2023 8.620 8.670 7.762 8.010 253,155 -0.63(-7.29%)
Aug 02, 2023 8.590 8.724 8.472 8.640 34,657 -0.11(-1.26%)
Aug 01, 2023 8.780 8.780 8.570 8.750 57,015 -0.16(-1.80%)
Jul 31, 2023 8.250 8.965 8.250 8.910 143,048 +0.71(+8.66%)
Jul 28, 2023 8.050 8.310 8.000 8.200 60,439 +0.15(+1.86%)
Jul 27, 2023 8.130 8.130 7.762 8.050 47,808 -0.01(-0.12%)
Jul 26, 2023 8.110 8.160 7.930 8.060 28,195 -0.08(-0.98%)
Jul 25, 2023 8.110 8.260 8.045 8.140 32,465 +0.02(+0.25%)
Jul 24, 2023 8.210 8.350 8.060 8.120 56,012 -0.08(-0.98%)
Jul 21, 2023 8.560 8.560 8.050 8.200 70,248 -0.31(-3.64%)
Jul 20, 2023 8.670 8.710 8.270 8.510 47,109 -0.10(-1.16%)
Jul 19, 2023 8.850 8.850 8.522 8.610 45,784 -0.26(-2.93%)
Jul 18, 2023 8.750 8.950 8.750 8.870 28,053 +0.12(+1.37%)
Jul 17, 2023 8.790 8.980 8.580 8.750 41,853 -0.03(-0.34%)
Jul 14, 2023 8.800 8.910 8.636 8.780 32,837 -0.07(-0.79%)
Jul 13, 2023 8.990 8.990 8.660 8.850 43,541 -0.09(-1.01%)
Jul 12, 2023 8.940 9.060 8.790 8.940 63,427 +0.13(+1.48%)
Jul 11, 2023 8.910 8.910 8.610 8.810 52,906 -0.09(-1.01%)
Jul 10, 2023 8.840 9.080 8.810 8.900 54,470 +0.02(+0.23%)
Jul 07, 2023 8.640 8.900 8.390 8.880 44,030 +0.30(+3.50%)
Jul 06, 2023 8.470 8.650 8.130 8.580 79,083 +0.01(+0.12%)
Jul 05, 2023 8.570 8.650 8.415 8.570 36,276 +0.00(+0.00%)
Jul 03, 2023 8.750 8.750 8.350 8.570 27,011 -0.26(-2.94%)
Jun 30, 2023 8.830 8.945 8.650 8.830 64,659 -0.04(-0.45%)
Jun 29, 2023 9.190 9.210 8.680 8.870 80,512 -0.42(-4.52%)
Jun 28, 2023 8.820 9.380 8.760 9.290 84,110 +0.36(+4.03%)
Jun 27, 2023 8.752 9.199 8.745 8.930 78,891 +0.05(+0.56%)
Jun 26, 2023 8.940 9.000 8.790 8.880 124,438 -0.08(-0.89%)
Jun 23, 2023 9.330 9.645 8.796 8.960 2,216,853 -0.52(-5.49%)
Jun 22, 2023 9.750 9.990 9.400 9.480 95,860 -0.34(-3.46%)
Jun 21, 2023 9.440 10.00 9.290 9.820 409,309 +0.27(+2.83%)
Jun 20, 2023 9.400 9.810 9.250 9.550 181,951 +0.11(+1.17%)
Jun 16, 2023 9.720 9.870 9.360 9.440 243,182 -0.24(-2.48%)
Jun 15, 2023 9.360 9.765 9.310 9.680 234,070 +0.27(+2.87%)
Jun 14, 2023 9.190 9.500 9.185 9.410 175,602 +0.33(+3.63%)
Jun 13, 2023 8.750 9.100 8.625 9.080 196,404 +0.30(+3.42%)
Jun 12, 2023 8.610 8.860 8.480 8.780 172,734 +0.15(+1.74%)
Jun 09, 2023 8.700 8.840 8.470 8.630 81,569 +0.01(+0.12%)
Jun 08, 2023 8.600 8.890 8.430 8.620 135,563 +0.02(+0.23%)
Jun 07, 2023 8.490 8.750 8.480 8.600 70,275 +0.02(+0.23%)
Jun 06, 2023 8.429 8.765 8.380 8.580 72,321 +0.25(+3.00%)
Jun 05, 2023 8.270 8.460 8.110 8.330 40,120 +0.11(+1.34%)
Jun 02, 2023 8.020 8.290 7.900 8.220 62,371 +0.17(+2.11%)
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.