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

Fennec Pharmaceuticals Inc (NQ: FENC )

7.040 -0.080 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 8.700 8.820 8.490 8.600 65,783 -0.02(-0.23%)
Nov 29, 2023 8.500 8.720 8.499 8.620 44,208 +0.09(+1.06%)
Nov 28, 2023 8.430 8.665 8.350 8.530 101,267 +0.12(+1.43%)
Nov 27, 2023 8.800 8.800 8.330 8.410 146,279 -0.43(-4.86%)
Nov 24, 2023 8.850 8.940 8.561 8.840 52,251 +0.01(+0.11%)
Nov 22, 2023 8.670 8.930 8.630 8.830 55,139 +0.20(+2.32%)
Nov 21, 2023 8.400 8.870 8.380 8.630 101,245 +0.09(+1.05%)
Nov 20, 2023 8.250 8.800 8.190 8.540 83,581 +0.22(+2.64%)
Nov 17, 2023 8.150 8.350 8.060 8.320 130,852 +0.24(+2.97%)
Nov 16, 2023 8.010 8.300 7.910 8.080 67,848 +0.07(+0.87%)
Nov 15, 2023 8.210 8.230 8.010 8.010 38,843 -0.09(-1.11%)
Nov 14, 2023 7.900 8.300 7.900 8.100 108,953 +0.23(+2.92%)
Nov 13, 2023 7.690 7.925 7.599 7.870 96,284 +0.29(+3.83%)
Nov 10, 2023 7.600 7.890 7.400 7.580 223,867 -0.17(-2.19%)
Nov 09, 2023 7.190 7.860 7.107 7.750 126,017 +0.13(+1.71%)
Nov 08, 2023 8.240 8.240 7.510 7.620 168,418 -0.54(-6.62%)
Nov 07, 2023 8.060 8.235 7.995 8.160 171,088 +0.20(+2.51%)
Nov 06, 2023 7.850 8.135 7.510 7.960 235,630 +1.06(+15.36%)
Nov 03, 2023 7.090 7.230 6.680 6.900 86,674 -0.06(-0.86%)
Nov 02, 2023 7.200 7.430 6.819 6.960 20,905 +0.22(+3.26%)
Nov 01, 2023 6.840 7.100 6.730 6.740 62,099 -0.14(-2.03%)
Oct 31, 2023 6.890 6.910 6.732 6.880 71,643 +0.00(+0.00%)
Oct 30, 2023 6.810 6.890 6.550 6.880 131,573 +0.04(+0.58%)
Oct 27, 2023 6.840 6.940 6.810 6.840 73,764 -0.09(-1.30%)
Oct 26, 2023 6.870 7.220 6.750 6.930 117,645 -0.17(-2.39%)
Oct 25, 2023 6.940 7.309 6.800 7.100 115,657 +0.18(+2.60%)
Oct 24, 2023 6.900 7.090 6.850 6.920 24,190 +0.12(+1.76%)
Oct 23, 2023 6.720 6.940 6.720 6.800 119,009 -0.01(-0.15%)
Oct 20, 2023 6.920 7.030 6.760 6.810 46,974 -0.09(-1.30%)
Oct 19, 2023 6.810 6.960 6.750 6.900 51,440 +0.08(+1.17%)
Oct 18, 2023 6.960 6.963 6.630 6.820 38,766 -0.21(-2.99%)
Oct 17, 2023 7.130 7.390 6.930 7.030 115,978 -0.08(-1.13%)
Oct 16, 2023 7.000 7.150 6.770 7.110 99,194 +0.21(+3.04%)
Oct 13, 2023 7.160 7.160 6.720 6.900 76,412 -0.03(-0.43%)
Oct 12, 2023 7.120 7.440 6.770 6.930 101,887 -0.23(-3.21%)
Oct 11, 2023 7.090 7.220 6.935 7.160 60,628 +0.06(+0.85%)
Oct 10, 2023 6.650 7.190 6.650 7.100 159,747 +0.49(+7.41%)
Oct 09, 2023 6.830 6.830 6.540 6.610 81,700 -0.28(-4.06%)
Oct 06, 2023 6.300 6.910 6.300 6.890 233,177 +0.41(+6.33%)
Oct 05, 2023 6.530 6.740 6.350 6.480 178,807 -0.01(-0.15%)
Oct 04, 2023 6.960 6.990 6.320 6.490 249,457 -0.54(-7.68%)
Oct 03, 2023 7.080 7.100 6.830 7.030 253,929 -0.10(-1.40%)
Oct 02, 2023 7.510 7.629 7.070 7.130 120,273 -0.38(-5.06%)
Sep 29, 2023 7.080 7.550 7.080 7.510 117,335 +0.36(+5.03%)
Sep 28, 2023 7.230 7.320 7.090 7.150 65,629 -0.01(-0.14%)
Sep 27, 2023 7.200 7.380 7.070 7.160 88,272 -0.04(-0.56%)
Sep 26, 2023 7.330 7.400 7.120 7.200 43,847 -0.15(-2.04%)
Sep 25, 2023 7.500 7.429 7.250 7.350 113,167 -0.14(-1.87%)
Sep 22, 2023 7.350 7.575 7.335 7.490 27,468 +0.16(+2.18%)
Sep 21, 2023 7.610 7.630 7.290 7.330 87,127 -0.29(-3.81%)
Sep 20, 2023 7.330 7.650 7.290 7.620 93,562 +0.38(+5.25%)
Sep 19, 2023 7.390 7.400 7.100 7.240 127,832 -0.13(-1.76%)
Sep 18, 2023 7.950 7.950 7.340 7.370 56,792 -0.56(-7.06%)
Sep 15, 2023 8.080 8.296 7.790 7.930 77,620 -0.16(-1.98%)
Sep 14, 2023 8.140 8.325 7.790 8.090 81,858 -0.01(-0.12%)
Sep 13, 2023 7.640 8.224 7.640 8.100 50,631 +0.06(+0.75%)
Sep 12, 2023 8.180 8.390 7.930 8.040 70,116 -0.07(-0.86%)
Sep 11, 2023 8.170 8.380 8.071 8.110 17,435 -0.09(-1.10%)
Sep 08, 2023 7.940 8.460 7.873 8.200 81,909 +0.23(+2.89%)
Sep 07, 2023 7.870 8.100 7.738 7.970 31,872 +0.01(+0.13%)
Sep 06, 2023 7.910 8.260 7.730 7.960 124,807 +0.12(+1.53%)
Sep 05, 2023 8.250 8.340 7.805 7.840 46,335 -0.53(-6.33%)
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.