Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

6.510 USD -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.760 6.760 6.600 6.650 24,475 -0.08(-1.19%)
Feb 27, 2019 6.820 6.870 6.680 6.730 28,953 -0.12(-1.75%)
Feb 26, 2019 7.100 7.140 6.830 6.850 51,738 -0.24(-3.39%)
Feb 25, 2019 7.150 7.281 7.050 7.090 51,042 +0.05(+0.71%)
Feb 22, 2019 7.085 7.115 6.880 7.040 60,100 -0.12(-1.68%)
Feb 21, 2019 7.281 7.281 7.055 7.160 31,611 -0.02(-0.28%)
Feb 20, 2019 7.550 7.580 7.150 7.180 64,906 -0.31(-4.14%)
Feb 19, 2019 7.387 7.652 7.387 7.490 31,976 -0.09(-1.19%)
Feb 15, 2019 7.510 7.640 7.350 7.580 38,800 +0.14(+1.88%)
Feb 14, 2019 7.440 7.600 7.400 7.440 23,187 +0.01(+0.13%)
Feb 13, 2019 7.000 7.460 6.939 7.430 49,505 +0.43(+6.14%)
Feb 12, 2019 7.090 7.163 6.985 7.000 24,871 -0.08(-1.13%)
Feb 11, 2019 7.120 7.120 6.885 7.080 32,594 +0.09(+1.29%)
Feb 08, 2019 6.690 7.020 6.550 6.990 32,900 +0.33(+4.95%)
Feb 07, 2019 6.875 6.875 6.495 6.660 35,099 -0.17(-2.49%)
Feb 06, 2019 7.035 7.035 6.800 6.830 23,594 -0.12(-1.73%)
Feb 05, 2019 6.830 7.290 6.830 6.950 45,269 +0.12(+1.76%)
Feb 04, 2019 6.640 6.900 6.640 6.830 75,754 +0.27(+4.12%)
Feb 01, 2019 6.640 6.700 6.480 6.560 35,400 -0.13(-1.94%)
Jan 31, 2019 6.460 6.790 6.430 6.690 40,665 +0.17(+2.61%)
Jan 30, 2019 6.648 6.648 6.230 6.520 42,922 +0.04(+0.62%)
Jan 29, 2019 6.460 6.740 6.410 6.480 54,197 -0.01(-0.15%)
Jan 28, 2019 6.680 6.780 6.370 6.490 29,807 -0.30(-4.42%)
Jan 25, 2019 6.920 6.920 6.680 6.790 22,100 -0.02(-0.29%)
Jan 24, 2019 6.770 7.090 6.640 6.810 43,800 +0.09(+1.34%)
Jan 23, 2019 6.880 6.920 6.680 6.720 26,232 -0.13(-1.90%)
Jan 22, 2019 6.970 7.060 6.810 6.850 26,392 -0.13(-1.86%)
Jan 18, 2019 7.200 7.210 6.970 6.980 45,900 -0.23(-3.19%)
Jan 17, 2019 7.060 7.290 7.050 7.210 52,244 +0.06(+0.84%)
Jan 16, 2019 7.210 7.330 7.020 7.150 32,337 +0.02(+0.28%)
Jan 15, 2019 7.030 7.290 7.010 7.130 39,976 +0.14(+2.00%)
Jan 14, 2019 6.990 7.170 6.990 6.990 26,633 -0.06(-0.85%)
Jan 11, 2019 7.000 7.060 6.990 7.050 36,200 +0.05(+0.71%)
Jan 10, 2019 6.980 7.090 6.950 7.000 39,557 -0.12(-1.69%)
Jan 09, 2019 7.440 7.440 7.010 7.120 36,457 -0.22(-3.00%)
Jan 08, 2019 7.270 7.350 7.030 7.340 40,011 +0.20(+2.80%)
Jan 07, 2019 6.850 7.380 6.850 7.140 52,894 +0.34(+5.00%)
Jan 04, 2019 6.490 6.880 6.460 6.800 39,100 +0.36(+5.59%)
Jan 03, 2019 6.530 6.530 6.230 6.440 19,074 -0.08(-1.23%)
Jan 02, 2019 6.280 6.717 6.280 6.520 32,763 +0.14(+2.19%)
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%)
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