Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

8.610 USD +0.110 (+1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.290 5.500 5.088 5.340 14,943 +0.19(+3.74%)
Oct 30, 2019 5.290 5.302 5.050 5.147 29,517 -0.06(-1.22%)
Oct 29, 2019 5.290 5.310 5.050 5.211 25,043 +0.08(+1.57%)
Oct 28, 2019 4.950 5.320 4.900 5.130 45,162 +0.21(+4.35%)
Oct 25, 2019 4.650 4.990 4.600 4.916 41,100 +0.24(+5.05%)
Oct 24, 2019 4.690 4.695 4.610 4.680 11,269 +0.11(+2.41%)
Oct 23, 2019 4.500 4.730 4.500 4.570 4,308 -0.04(-0.87%)
Oct 22, 2019 4.650 4.820 4.380 4.610 39,994 +0.05(+1.10%)
Oct 21, 2019 4.610 4.820 4.480 4.560 5,261 +0.00(+0.00%)
Oct 18, 2019 4.400 4.620 4.400 4.560 7,100 +0.19(+4.35%)
Oct 17, 2019 4.630 4.852 4.370 4.370 35,054 -0.24(-5.21%)
Oct 16, 2019 4.500 4.750 4.480 4.610 18,547 +0.21(+4.77%)
Oct 15, 2019 4.430 4.540 4.360 4.400 29,028 -0.01(-0.23%)
Oct 14, 2019 4.320 4.607 4.300 4.410 14,032 +0.09(+2.08%)
Oct 11, 2019 4.360 4.489 4.200 4.320 18,300 +0.03(+0.70%)
Oct 10, 2019 4.270 4.750 4.250 4.290 25,158 +0.03(+0.70%)
Oct 09, 2019 4.470 4.500 4.260 4.260 13,766 +0.01(+0.24%)
Oct 08, 2019 4.570 4.920 4.250 4.250 165,609 -0.49(-10.34%)
Oct 07, 2019 4.810 4.870 4.710 4.740 3,492 +0.09(+1.94%)
Oct 04, 2019 4.680 4.860 4.579 4.650 11,900 +0.20(+4.49%)
Oct 03, 2019 4.380 4.630 4.370 4.450 17,930 +0.08(+1.83%)
Oct 02, 2019 4.370 4.480 4.200 4.370 72,271 -0.08(-1.80%)
Oct 01, 2019 4.830 4.850 4.450 4.450 84,586 -0.36(-7.48%)
Sep 30, 2019 4.830 4.970 4.800 4.810 13,176 +0.01(+0.21%)
Sep 27, 2019 4.800 4.885 4.790 4.800 14,000 -0.01(-0.18%)
Sep 26, 2019 4.920 4.970 4.800 4.809 28,973 -0.11(-2.26%)
Sep 25, 2019 4.770 4.940 4.700 4.920 12,389 +0.09(+1.86%)
Sep 24, 2019 4.850 5.000 4.830 4.830 21,641 -0.06(-1.23%)
Sep 23, 2019 4.940 4.950 4.800 4.890 19,216 +0.00(+0.00%)
Sep 20, 2019 4.847 4.925 4.847 4.890 17,500 -0.01(-0.20%)
Sep 19, 2019 4.867 4.900 4.821 4.900 8,416 +0.10(+2.08%)
Sep 18, 2019 4.870 4.870 4.750 4.800 15,750 -0.14(-2.83%)
Sep 17, 2019 5.000 5.000 4.830 4.940 23,165 -0.01(-0.20%)
Sep 16, 2019 4.910 4.980 4.820 4.950 9,525 +0.08(+1.64%)
Sep 13, 2019 4.810 4.980 4.750 4.870 34,700 +0.07(+1.46%)
Sep 12, 2019 4.852 4.852 4.800 4.800 5,403 +0.03(+0.63%)
Sep 11, 2019 4.600 5.010 4.600 4.770 45,757 +0.06(+1.27%)
Sep 10, 2019 4.650 4.825 4.500 4.710 22,192 +0.05(+1.07%)
Sep 09, 2019 4.620 4.660 4.490 4.660 11,553 -0.08(-1.69%)
Sep 06, 2019 4.640 4.740 4.433 4.740 16,400 -0.01(-0.21%)
Sep 05, 2019 4.530 4.750 4.270 4.750 31,911 +0.24(+5.32%)
Sep 04, 2019 4.540 4.590 4.350 4.510 6,001 +0.10(+2.27%)
Sep 03, 2019 4.260 4.500 4.240 4.410 10,802 +0.11(+2.56%)
Aug 30, 2019 4.350 4.463 4.300 4.300 1,200 -0.02(-0.46%)
Aug 29, 2019 4.300 4.350 4.300 4.320 1,756 +0.12(+2.86%)
Aug 28, 2019 4.250 4.250 4.110 4.200 5,473 -0.05(-1.18%)
Aug 27, 2019 4.198 4.300 4.198 4.250 8,572 +0.14(+3.41%)
Aug 26, 2019 4.140 4.170 4.050 4.110 5,586 +0.04(+0.98%)
Aug 23, 2019 4.394 4.394 3.910 4.070 25,600 -0.34(-7.71%)
Aug 22, 2019 4.470 4.510 4.410 4.410 5,972 -0.03(-0.68%)
Aug 21, 2019 4.578 4.578 4.360 4.440 7,072 -0.04(-0.89%)
Aug 20, 2019 4.500 4.559 4.360 4.480 11,151 -0.07(-1.54%)
Aug 19, 2019 4.450 4.553 4.372 4.550 18,026 +0.20(+4.60%)
Aug 16, 2019 4.360 4.490 4.305 4.350 6,400 +0.02(+0.46%)
Aug 15, 2019 4.310 4.455 4.310 4.330 1,384 +0.03(+0.70%)
Aug 14, 2019 4.480 4.670 4.300 4.300 14,111 -0.20(-4.44%)
Aug 13, 2019 4.500 4.553 4.330 4.500 27,607 -0.04(-0.88%)
Aug 12, 2019 4.878 4.878 4.375 4.540 26,293 -0.16(-3.40%)
Aug 09, 2019 4.800 4.820 4.510 4.700 30,500 -0.07(-1.47%)
Aug 08, 2019 4.420 4.930 4.420 4.770 17,622 +0.35(+7.92%)
Aug 07, 2019 4.350 4.620 4.330 4.420 4,935 +0.01(+0.23%)
Aug 06, 2019 4.340 4.650 4.340 4.410 25,450 +0.08(+1.85%)
Aug 05, 2019 4.500 4.563 4.330 4.330 9,403 -0.34(-7.28%)
Aug 02, 2019 4.730 4.800 4.570 4.670 14,700 -0.04(-0.85%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback