Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

4.480 USD -0.120 (-2.61%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.830 4.970 4.800 4.810 13,176 +0.01(+0.21%)
Sep 27, 2019 4.800 4.885 4.790 4.800 14,000 -0.01(-0.18%)
Sep 26, 2019 4.920 4.970 4.800 4.809 28,973 -0.11(-2.26%)
Sep 25, 2019 4.770 4.940 4.700 4.920 12,389 +0.09(+1.86%)
Sep 24, 2019 4.850 5.000 4.830 4.830 21,641 -0.06(-1.23%)
Sep 23, 2019 4.940 4.950 4.800 4.890 19,216 +0.00(+0.00%)
Sep 20, 2019 4.847 4.925 4.847 4.890 17,500 -0.01(-0.20%)
Sep 19, 2019 4.867 4.900 4.821 4.900 8,416 +0.10(+2.08%)
Sep 18, 2019 4.870 4.870 4.750 4.800 15,750 -0.14(-2.83%)
Sep 17, 2019 5.000 5.000 4.830 4.940 23,165 -0.01(-0.20%)
Sep 16, 2019 4.910 4.980 4.820 4.950 9,525 +0.08(+1.64%)
Sep 13, 2019 4.810 4.980 4.750 4.870 34,700 +0.07(+1.46%)
Sep 12, 2019 4.852 4.852 4.800 4.800 5,403 +0.03(+0.63%)
Sep 11, 2019 4.600 5.010 4.600 4.770 45,757 +0.06(+1.27%)
Sep 10, 2019 4.650 4.825 4.500 4.710 22,192 +0.05(+1.07%)
Sep 09, 2019 4.620 4.660 4.490 4.660 11,553 -0.08(-1.69%)
Sep 06, 2019 4.640 4.740 4.433 4.740 16,400 -0.01(-0.21%)
Sep 05, 2019 4.530 4.750 4.270 4.750 31,911 +0.24(+5.32%)
Sep 04, 2019 4.540 4.590 4.350 4.510 6,001 +0.10(+2.27%)
Sep 03, 2019 4.260 4.500 4.240 4.410 10,802 +0.11(+2.56%)
Aug 30, 2019 4.350 4.463 4.300 4.300 1,200 -0.02(-0.46%)
Aug 29, 2019 4.300 4.350 4.300 4.320 1,756 +0.12(+2.86%)
Aug 28, 2019 4.250 4.250 4.110 4.200 5,473 -0.05(-1.18%)
Aug 27, 2019 4.198 4.300 4.198 4.250 8,572 +0.14(+3.41%)
Aug 26, 2019 4.140 4.170 4.050 4.110 5,586 +0.04(+0.98%)
Aug 23, 2019 4.394 4.394 3.910 4.070 25,600 -0.34(-7.71%)
Aug 22, 2019 4.470 4.510 4.410 4.410 5,972 -0.03(-0.68%)
Aug 21, 2019 4.578 4.578 4.360 4.440 7,072 -0.04(-0.89%)
Aug 20, 2019 4.500 4.559 4.360 4.480 11,151 -0.07(-1.54%)
Aug 19, 2019 4.450 4.553 4.372 4.550 18,026 +0.20(+4.60%)
Aug 16, 2019 4.360 4.490 4.305 4.350 6,400 +0.02(+0.46%)
Aug 15, 2019 4.310 4.455 4.310 4.330 1,384 +0.03(+0.70%)
Aug 14, 2019 4.480 4.670 4.300 4.300 14,111 -0.20(-4.44%)
Aug 13, 2019 4.500 4.553 4.330 4.500 27,607 -0.04(-0.88%)
Aug 12, 2019 4.878 4.878 4.375 4.540 26,293 -0.16(-3.40%)
Aug 09, 2019 4.800 4.820 4.510 4.700 30,500 -0.07(-1.47%)
Aug 08, 2019 4.420 4.930 4.420 4.770 17,622 +0.35(+7.92%)
Aug 07, 2019 4.350 4.620 4.330 4.420 4,935 +0.01(+0.23%)
Aug 06, 2019 4.340 4.650 4.340 4.410 25,450 +0.08(+1.85%)
Aug 05, 2019 4.500 4.563 4.330 4.330 9,403 -0.34(-7.28%)
Aug 02, 2019 4.730 4.800 4.570 4.670 14,700 -0.04(-0.85%)
Aug 01, 2019 4.650 4.940 4.500 4.710 55,051 +0.03(+0.64%)
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%)
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