Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

4.530 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.290 6.685 6.263 6.490 86,100 +0.24(+3.84%)
Dec 30, 2019 6.250 6.290 6.210 6.250 45,767 +0.03(+0.40%)
Dec 27, 2019 6.250 6.310 6.100 6.225 44,500 +0.10(+1.72%)
Dec 26, 2019 6.270 6.330 6.072 6.120 26,273 -0.01(-0.16%)
Dec 24, 2019 5.960 6.150 5.920 6.130 27,300 +0.22(+3.72%)
Dec 23, 2019 5.910 6.120 5.800 5.910 50,230 +0.00(+0.00%)
Dec 20, 2019 5.990 6.120 5.770 5.910 73,300 -0.13(-2.15%)
Dec 19, 2019 5.930 6.134 5.840 6.040 32,892 +0.09(+1.60%)
Dec 18, 2019 5.900 6.207 5.880 5.945 34,877 -0.13(-2.22%)
Dec 17, 2019 6.150 6.241 5.920 6.080 26,993 +0.01(+0.16%)
Dec 16, 2019 6.100 6.290 6.010 6.070 33,060 -0.03(-0.49%)
Dec 13, 2019 6.200 6.280 6.000 6.100 16,000 -0.12(-1.85%)
Dec 12, 2019 6.100 6.240 6.050 6.215 18,510 +0.12(+1.89%)
Dec 11, 2019 6.130 6.262 6.050 6.100 22,935 -0.10(-1.67%)
Dec 10, 2019 6.220 6.300 6.091 6.204 29,629 -0.03(-0.42%)
Dec 09, 2019 6.430 6.450 6.140 6.230 16,382 -0.11(-1.74%)
Dec 06, 2019 6.390 6.395 6.220 6.340 33,200 +0.07(+1.05%)
Dec 05, 2019 6.010 6.339 6.010 6.274 43,112 +0.23(+3.87%)
Dec 04, 2019 6.130 6.490 6.040 6.040 16,098 +0.03(+0.50%)
Dec 03, 2019 6.460 6.460 6.000 6.010 17,875 -0.23(-3.69%)
Dec 02, 2019 6.420 6.680 6.070 6.240 30,486 -0.02(-0.33%)
Nov 29, 2019 5.810 6.280 5.800 6.261 39,100 +0.41(+7.03%)
Nov 27, 2019 5.970 6.050 5.850 5.850 14,900 -0.06(-1.02%)
Nov 26, 2019 5.850 6.130 5.769 5.910 9,185 +0.10(+1.72%)
Nov 25, 2019 5.750 6.206 5.573 5.810 21,303 -0.01(-0.17%)
Nov 22, 2019 5.860 5.870 5.620 5.820 12,900 +0.01(+0.17%)
Nov 21, 2019 5.430 5.960 5.340 5.810 34,464 +0.45(+8.40%)
Nov 20, 2019 5.270 5.370 5.220 5.360 4,328 +0.13(+2.49%)
Nov 19, 2019 5.100 5.316 5.096 5.230 11,507 +0.04(+0.77%)
Nov 18, 2019 5.246 5.275 5.025 5.190 24,701 -0.11(-2.00%)
Nov 15, 2019 5.187 5.390 5.170 5.296 7,000 +0.07(+1.26%)
Nov 14, 2019 5.260 5.350 5.070 5.230 14,497 -0.01(-0.19%)
Nov 13, 2019 5.290 5.460 5.240 5.240 10,317 +0.00(+0.00%)
Nov 12, 2019 5.590 5.600 5.210 5.240 34,395 -0.11(-2.03%)
Nov 11, 2019 5.440 5.767 5.080 5.348 20,735 +0.23(+4.46%)
Nov 08, 2019 4.930 5.250 4.900 5.120 23,300 +0.07(+1.39%)
Nov 07, 2019 4.910 5.400 4.720 5.050 67,972 +0.36(+7.68%)
Nov 06, 2019 5.530 5.920 4.690 4.690 47,730 -0.75(-13.79%)
Nov 05, 2019 5.300 5.575 5.300 5.440 13,348 +0.13(+2.45%)
Nov 04, 2019 5.470 5.600 5.300 5.310 53,799 -0.08(-1.50%)
Nov 01, 2019 5.400 5.490 5.260 5.391 10,500 +0.05(+0.96%)
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%)
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