Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

6.580 USD -0.130 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.558 4.905 4.420 4.680 103,445 +0.25(+5.64%)
Jul 30, 2019 4.210 4.500 4.050 4.430 51,342 +0.28(+6.75%)
Jul 29, 2019 4.080 4.340 4.080 4.150 8,767 +0.11(+2.72%)
Jul 26, 2019 4.000 4.110 3.930 4.040 11,900 -0.05(-1.22%)
Jul 25, 2019 3.869 4.120 3.869 4.090 29,160 +0.11(+2.89%)
Jul 24, 2019 3.790 4.020 3.790 3.975 19,581 +0.00(+0.01%)
Jul 23, 2019 4.050 4.235 3.880 3.975 23,083 -0.07(-1.62%)
Jul 22, 2019 3.810 4.140 3.750 4.040 244,931 +0.19(+4.94%)
Jul 19, 2019 3.870 4.080 3.830 3.850 23,200 +0.00(+0.00%)
Jul 18, 2019 3.850 3.950 3.800 3.850 53,807 -0.07(-1.79%)
Jul 17, 2019 3.970 4.050 3.880 3.920 44,679 -0.08(-2.00%)
Jul 16, 2019 4.010 4.140 3.950 4.000 97,980 -0.10(-2.44%)
Jul 15, 2019 4.250 4.270 4.040 4.100 47,923 -0.15(-3.53%)
Jul 12, 2019 4.190 4.360 4.022 4.250 138,100 +0.11(+2.66%)
Jul 11, 2019 4.150 4.350 4.000 4.140 55,353 +0.06(+1.47%)
Jul 10, 2019 4.000 4.130 3.970 4.080 68,804 +0.05(+1.24%)
Jul 09, 2019 4.030 4.090 3.970 4.030 114,064 +0.03(+0.75%)
Jul 08, 2019 4.000 4.071 3.930 4.000 42,056 -0.09(-2.20%)
Jul 05, 2019 3.930 4.170 3.930 4.090 58,300 +0.12(+3.02%)
Jul 03, 2019 3.960 4.000 3.920 3.970 31,600 +0.01(+0.25%)
Jul 02, 2019 3.810 4.030 3.810 3.960 88,613 +0.06(+1.54%)
Jul 01, 2019 4.200 4.400 3.750 3.900 148,216 -0.10(-2.50%)
Jun 28, 2019 3.810 4.490 3.590 4.000 1,784,800 +0.17(+4.44%)
Jun 27, 2019 3.910 4.146 3.830 3.830 104,153 +0.11(+2.96%)
Jun 26, 2019 3.920 3.920 3.670 3.720 66,460 -0.16(-4.12%)
Jun 25, 2019 3.950 3.990 3.820 3.880 34,257 -0.03(-0.77%)
Jun 24, 2019 4.080 4.090 3.870 3.910 39,046 -0.09(-2.25%)
Jun 21, 2019 3.940 4.025 3.790 4.000 114,200 +0.02(+0.50%)
Jun 20, 2019 4.130 4.130 3.820 3.980 43,584 +0.06(+1.53%)
Jun 19, 2019 4.280 4.280 3.840 3.920 81,790 -0.34(-7.98%)
Jun 18, 2019 4.089 4.530 4.045 4.260 170,208 +0.26(+6.50%)
Jun 17, 2019 4.060 4.080 3.720 4.000 225,268 +0.00(+0.00%)
Jun 14, 2019 3.740 4.203 3.710 4.000 166,900 +0.30(+8.11%)
Jun 13, 2019 3.320 3.820 3.320 3.700 117,676 +0.40(+12.12%)
Jun 12, 2019 3.530 3.546 3.255 3.300 146,399 -0.23(-6.52%)
Jun 11, 2019 3.650 3.650 3.470 3.530 35,529 -0.15(-4.08%)
Jun 10, 2019 3.590 3.990 3.570 3.680 47,802 +0.12(+3.37%)
Jun 07, 2019 3.660 3.660 3.480 3.560 67,200 -0.08(-2.20%)
Jun 06, 2019 3.800 3.800 3.600 3.640 48,693 -0.12(-3.19%)
Jun 05, 2019 3.770 3.850 3.745 3.760 31,875 -0.03(-0.79%)
Jun 04, 2019 3.860 3.970 3.710 3.790 43,885 -0.02(-0.52%)
Jun 03, 2019 3.760 3.950 3.700 3.810 60,189 +0.06(+1.60%)
May 31, 2019 3.700 3.810 3.670 3.750 44,100 +0.02(+0.54%)
May 30, 2019 3.860 3.950 3.690 3.730 68,594 -0.16(-4.11%)
May 29, 2019 3.940 4.135 3.860 3.890 38,932 -0.06(-1.52%)
May 28, 2019 3.880 4.000 3.850 3.950 51,855 +0.04(+1.02%)
May 24, 2019 3.980 4.000 3.850 3.910 69,100 -0.01(-0.26%)
May 23, 2019 4.120 4.120 3.850 3.920 66,426 -0.19(-4.62%)
May 22, 2019 4.060 4.130 3.960 4.110 81,596 +0.04(+0.98%)
May 21, 2019 4.010 4.340 3.970 4.070 112,198 +0.11(+2.78%)
May 20, 2019 4.010 4.030 3.940 3.960 33,093 -0.09(-2.22%)
May 17, 2019 4.210 4.210 4.010 4.050 49,000 -0.22(-5.15%)
May 16, 2019 4.260 4.270 4.120 4.270 45,088 -0.03(-0.70%)
May 15, 2019 4.300 4.450 4.120 4.300 137,019 +0.07(+1.65%)
May 14, 2019 4.040 4.240 4.010 4.230 167,521 +0.26(+6.55%)
May 13, 2019 4.050 4.140 3.910 3.970 106,946 -0.20(-4.80%)
May 10, 2019 4.200 4.359 4.090 4.170 101,800 -0.11(-2.57%)
May 09, 2019 4.220 4.350 4.150 4.280 51,285 +0.02(+0.47%)
May 08, 2019 4.300 4.460 4.150 4.260 83,158 -0.12(-2.74%)
May 07, 2019 4.410 4.480 4.160 4.380 92,526 -0.04(-0.90%)
May 06, 2019 4.350 4.560 4.350 4.420 45,673 +0.04(+0.91%)
May 03, 2019 4.480 4.530 4.360 4.380 32,500 -0.03(-0.68%)
May 02, 2019 4.470 4.600 4.350 4.410 49,669 -0.08(-1.78%)
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