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 (%)
Jun 30, 2021 7.530 7.530 7.230 7.290 92,855 -0.23(-3.06%)
Jun 29, 2021 7.800 7.820 7.480 7.520 87,879 -0.33(-4.20%)
Jun 28, 2021 7.460 7.940 7.270 7.850 161,865 +0.46(+6.22%)
Jun 25, 2021 7.220 7.640 6.984 7.390 2,823,994 +0.10(+1.37%)
Jun 24, 2021 7.140 7.325 6.650 7.290 343,009 +0.51(+7.52%)
Jun 23, 2021 6.950 7.000 6.600 6.780 261,536 -0.19(-2.73%)
Jun 22, 2021 6.900 7.050 6.630 6.970 532,479 +0.34(+5.13%)
Jun 21, 2021 6.550 6.790 6.460 6.630 150,456 +0.10(+1.53%)
Jun 18, 2021 6.540 6.700 6.320 6.530 252,538 -0.12(-1.80%)
Jun 17, 2021 6.540 6.730 6.540 6.650 144,726 +0.08(+1.22%)
Jun 16, 2021 6.600 6.760 6.460 6.570 110,684 -0.05(-0.76%)
Jun 15, 2021 6.700 6.770 6.550 6.620 114,341 -0.07(-1.05%)
Jun 14, 2021 6.800 6.940 6.650 6.690 67,765 -0.08(-1.18%)
Jun 11, 2021 6.870 6.930 6.670 6.770 106,477 -0.11(-1.60%)
Jun 10, 2021 7.070 7.070 6.830 6.880 89,824 -0.17(-2.41%)
Jun 09, 2021 6.980 7.070 6.940 7.050 97,110 +0.08(+1.15%)
Jun 08, 2021 7.110 7.240 6.930 6.970 114,783 -0.11(-1.55%)
Jun 07, 2021 7.440 7.470 6.730 7.080 258,018 -0.39(-5.22%)
Jun 04, 2021 7.450 7.500 7.400 7.470 104,855 +0.08(+1.08%)
Jun 03, 2021 6.920 7.490 6.850 7.390 189,712 -0.07(-0.94%)
Jun 02, 2021 7.580 7.580 7.350 7.460 76,775 -0.07(-0.93%)
Jun 01, 2021 7.780 7.780 7.470 7.530 115,418 +0.16(+2.17%)
May 28, 2021 7.060 7.630 7.050 7.370 321,963 +0.46(+6.66%)
May 27, 2021 6.930 7.000 6.750 6.910 53,955 +0.04(+0.58%)
May 26, 2021 6.680 6.980 6.530 6.870 64,024 +0.26(+3.93%)
May 25, 2021 6.750 6.850 6.600 6.610 80,349 -0.11(-1.64%)
May 24, 2021 6.800 6.910 6.680 6.720 83,153 -0.06(-0.88%)
May 21, 2021 6.880 6.900 6.640 6.780 71,403 +0.01(+0.15%)
May 20, 2021 6.640 6.854 6.580 6.770 79,428 +0.12(+1.80%)
May 19, 2021 6.655 6.720 6.450 6.650 75,697 +0.09(+1.37%)
May 18, 2021 6.340 6.680 6.340 6.560 118,733 +0.24(+3.80%)
May 17, 2021 6.240 6.430 6.230 6.320 45,822 +0.01(+0.16%)
May 14, 2021 6.200 6.560 6.080 6.310 107,448 +0.11(+1.77%)
May 13, 2021 5.980 6.230 5.925 6.200 193,649 +0.22(+3.68%)
May 12, 2021 6.070 6.160 5.890 5.980 79,133 -0.09(-1.48%)
May 11, 2021 5.910 6.210 5.800 6.070 54,868 +0.09(+1.51%)
May 10, 2021 6.160 6.160 5.920 5.980 118,694 -0.19(-3.08%)
May 07, 2021 6.100 6.265 5.960 6.170 99,049 +0.06(+0.98%)
May 06, 2021 6.200 6.200 5.830 6.110 159,685 -0.07(-1.13%)
May 05, 2021 6.010 6.240 5.950 6.180 214,621 +0.22(+3.69%)
May 04, 2021 6.200 6.220 5.960 5.960 145,373 -0.24(-3.87%)
May 03, 2021 6.280 6.480 6.115 6.200 164,520 -0.05(-0.80%)
Apr 30, 2021 6.480 6.520 6.180 6.250 193,300 -0.25(-3.85%)
Apr 29, 2021 6.720 6.850 6.460 6.500 129,631 -0.18(-2.69%)
Apr 28, 2021 6.800 6.830 6.560 6.680 99,026 -0.19(-2.77%)
Apr 27, 2021 7.080 7.080 6.650 6.870 98,330 -0.16(-2.28%)
Apr 26, 2021 6.635 7.130 6.635 7.030 112,100 +0.17(+2.48%)
Apr 23, 2021 6.890 7.000 6.790 6.860 64,800 -0.02(-0.29%)
Apr 22, 2021 6.970 6.990 6.620 6.880 140,291 -0.03(-0.43%)
Apr 21, 2021 6.420 6.950 6.220 6.910 154,016 +0.69(+11.09%)
Apr 20, 2021 6.280 6.380 5.970 6.220 116,207 -0.04(-0.64%)
Apr 19, 2021 6.510 6.550 6.180 6.260 113,052 -0.01(-0.16%)
Apr 16, 2021 6.510 6.540 6.140 6.270 89,600 -0.16(-2.49%)
Apr 15, 2021 6.530 6.530 6.370 6.430 65,899 -0.02(-0.31%)
Apr 14, 2021 6.330 6.590 6.210 6.450 87,309 +0.13(+2.06%)
Apr 13, 2021 6.100 6.410 5.960 6.320 81,941 +0.21(+3.44%)
Apr 12, 2021 6.210 6.300 5.900 6.110 111,807 -0.17(-2.71%)
Apr 09, 2021 6.410 6.430 6.170 6.280 116,500 -0.14(-2.18%)
Apr 08, 2021 6.390 6.530 6.110 6.420 128,247 +0.01(+0.16%)
Apr 07, 2021 6.960 6.960 6.310 6.410 141,301 -0.52(-7.50%)
Apr 06, 2021 5.990 6.970 5.930 6.930 1,213,778 +0.94(+15.69%)
Apr 05, 2021 6.320 6.320 5.950 5.990 171,452 -0.27(-4.39%)
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