Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

4.430 USD +0.180 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.260 6.450 6.040 6.380 79,300 +0.18(+2.90%)
Dec 28, 2018 6.020 6.320 5.930 6.200 42,000 +0.20(+3.33%)
Dec 27, 2018 6.100 6.200 5.830 6.000 79,827 -0.11(-1.80%)
Dec 26, 2018 6.100 6.430 5.965 6.110 87,704 -0.04(-0.65%)
Dec 24, 2018 6.200 6.400 6.075 6.150 106,900 -0.10(-1.60%)
Dec 21, 2018 6.430 6.450 6.015 6.250 221,300 -0.18(-2.80%)
Dec 20, 2018 5.750 6.450 5.500 6.430 330,438 +1.06(+19.74%)
Dec 19, 2018 5.700 5.750 5.330 5.370 148,226 -0.29(-5.12%)
Dec 18, 2018 5.850 5.860 5.540 5.660 51,667 -0.17(-2.92%)
Dec 17, 2018 5.810 6.010 5.630 5.830 63,052 -0.08(-1.35%)
Dec 14, 2018 5.980 6.010 5.710 5.910 130,300 -0.09(-1.50%)
Dec 13, 2018 6.100 6.100 5.500 6.000 127,425 -0.05(-0.83%)
Dec 12, 2018 6.110 6.520 5.975 6.050 74,561 +0.00(+0.00%)
Dec 11, 2018 6.250 6.260 5.840 6.050 53,466 -0.13(-2.10%)
Dec 10, 2018 6.170 6.230 5.910 6.180 116,435 -0.01(-0.16%)
Dec 07, 2018 6.650 6.650 6.140 6.190 34,700 -0.42(-6.35%)
Dec 06, 2018 6.500 6.640 6.329 6.610 43,409 -0.08(-1.20%)
Dec 04, 2018 6.800 6.840 6.600 6.690 38,900 -0.11(-1.62%)
Dec 03, 2018 6.790 6.810 6.368 6.800 106,980 +0.10(+1.49%)
Nov 30, 2018 6.830 6.830 6.540 6.700 29,400 -0.07(-1.03%)
Nov 29, 2018 6.970 6.970 6.730 6.770 10,928 -0.18(-2.59%)
Nov 28, 2018 6.620 6.990 6.150 6.950 49,460 +0.30(+4.51%)
Nov 27, 2018 6.720 6.850 6.610 6.650 25,316 -0.16(-2.35%)
Nov 26, 2018 7.000 7.000 6.690 6.810 16,839 -0.17(-2.44%)
Nov 23, 2018 6.990 6.990 6.840 6.980 9,800 +0.06(+0.87%)
Nov 21, 2018 6.920 6.920 6.920 0 +0.17(+2.52%)
Nov 20, 2018 6.670 7.040 6.520 6.750 40,841 +0.04(+0.60%)
Nov 19, 2018 6.820 7.000 6.550 6.710 29,554 -0.22(-3.17%)
Nov 16, 2018 7.310 7.310 6.800 6.930 42,200 -0.49(-6.60%)
Nov 15, 2018 6.760 7.500 6.615 7.420 85,589 +0.65(+9.60%)
Nov 14, 2018 6.910 6.910 5.937 6.770 193,615 +0.03(+0.45%)
Nov 13, 2018 7.430 7.430 6.610 6.740 90,559 -0.35(-4.94%)
Nov 12, 2018 7.570 7.601 7.050 7.090 40,423 -0.52(-6.83%)
Nov 09, 2018 8.120 8.230 7.500 7.610 37,900 -0.50(-6.17%)
Nov 08, 2018 7.580 8.230 7.550 8.110 123,759 +0.55(+7.28%)
Nov 07, 2018 7.350 7.650 7.000 7.560 69,579 +0.21(+2.86%)
Nov 06, 2018 7.480 7.630 7.290 7.350 27,908 -0.17(-2.26%)
Nov 05, 2018 7.600 7.700 7.310 7.520 52,255 -0.03(-0.40%)
Nov 02, 2018 7.500 7.610 7.400 7.550 60,100 +0.09(+1.21%)
Nov 01, 2018 7.280 7.560 7.280 7.460 49,752 +0.18(+2.47%)
Oct 31, 2018 6.970 7.377 6.970 7.280 65,386 +0.38(+5.51%)
Oct 30, 2018 6.380 7.030 6.280 6.900 157,273 +0.48(+7.48%)
Oct 29, 2018 7.040 7.128 6.310 6.420 85,349 -0.69(-9.70%)
Oct 26, 2018 7.100 7.279 6.975 7.110 165,200 -0.12(-1.66%)
Oct 25, 2018 6.960 7.280 6.880 7.230 105,009 +0.29(+4.18%)
Oct 24, 2018 7.290 7.350 6.920 6.940 59,723 -0.32(-4.41%)
Oct 23, 2018 7.270 7.390 7.130 7.260 66,549 -0.14(-1.89%)
Oct 22, 2018 7.470 7.518 7.060 7.400 108,232 -0.07(-0.94%)
Oct 19, 2018 7.600 7.765 7.450 7.470 41,400 -0.12(-1.58%)
Oct 18, 2018 8.000 8.040 7.520 7.590 128,212 -0.32(-4.05%)
Oct 17, 2018 7.790 7.960 7.700 7.910 21,344 +0.05(+0.64%)
Oct 16, 2018 7.780 8.250 7.689 7.860 52,680 +0.13(+1.68%)
Oct 15, 2018 7.790 7.790 7.640 7.730 35,739 -0.06(-0.77%)
Oct 12, 2018 7.920 8.150 7.430 7.790 125,100 +0.08(+1.04%)
Oct 11, 2018 7.370 8.015 7.350 7.710 173,675 +0.45(+6.20%)
Oct 10, 2018 7.830 7.830 7.170 7.260 114,146 -0.57(-7.28%)
Oct 09, 2018 7.870 8.030 7.800 7.830 54,113 +0.00(+0.00%)
Oct 08, 2018 7.830 8.170 7.720 7.830 70,740 -0.08(-1.01%)
Oct 05, 2018 8.170 8.230 7.800 7.910 117,900 -0.28(-3.42%)
Oct 04, 2018 8.480 8.500 8.120 8.190 67,094 -0.20(-2.38%)
Oct 03, 2018 8.080 8.591 7.905 8.390 135,712 +0.36(+4.48%)
Oct 02, 2018 8.040 8.170 7.990 8.030 40,347 +0.02(+0.25%)
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.

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