Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

9.640 USD -0.210 (-2.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.450 7.450 7.450 51,736 +0.31(+4.34%)
Dec 30, 2020 7.050 7.363 7.050 7.140 51,736 +0.05(+0.71%)
Dec 29, 2020 7.310 7.460 6.970 7.090 52,481 -0.29(-3.93%)
Dec 28, 2020 7.230 7.500 7.170 7.380 55,299 +0.22(+3.07%)
Dec 24, 2020 7.320 7.330 6.520 7.160 162,500 -0.16(-2.19%)
Dec 23, 2020 7.330 7.510 7.260 7.320 89,082 -0.02(-0.27%)
Dec 22, 2020 7.480 7.550 7.300 7.340 74,099 -0.08(-1.08%)
Dec 21, 2020 7.230 7.504 7.221 7.420 116,637 -0.06(-0.80%)
Dec 18, 2020 7.490 7.540 7.280 7.480 134,700 +0.06(+0.81%)
Dec 17, 2020 7.440 7.510 7.290 7.420 69,533 +0.09(+1.23%)
Dec 16, 2020 7.760 7.870 7.330 7.330 72,886 -0.40(-5.17%)
Dec 15, 2020 7.710 7.860 7.470 7.730 51,495 +0.16(+2.05%)
Dec 14, 2020 7.650 7.800 7.410 7.575 134,576 -0.04(-0.46%)
Dec 11, 2020 7.670 7.670 7.560 7.610 50,900 -0.08(-1.04%)
Dec 10, 2020 7.650 7.840 6.650 7.690 352,775 -0.03(-0.39%)
Dec 09, 2020 8.310 8.310 7.660 7.720 93,150 -0.47(-5.74%)
Dec 08, 2020 7.980 8.360 7.970 8.190 77,109 +0.11(+1.36%)
Dec 07, 2020 8.040 8.300 7.940 8.080 76,834 +0.03(+0.37%)
Dec 04, 2020 7.920 8.100 7.780 8.050 77,100 +0.20(+2.55%)
Dec 03, 2020 7.683 8.060 7.683 7.850 93,447 +0.11(+1.42%)
Dec 02, 2020 7.760 7.800 7.500 7.740 332,034 -0.09(-1.15%)
Dec 01, 2020 7.940 7.950 7.770 7.830 82,773 +0.01(+0.13%)
Nov 30, 2020 7.740 7.900 7.740 7.820 87,739 +0.08(+1.03%)
Nov 27, 2020 7.800 7.800 7.713 7.740 63,100 -0.14(-1.78%)
Nov 25, 2020 7.630 7.940 7.530 7.880 50,600 +0.24(+3.14%)
Nov 24, 2020 7.810 7.810 7.540 7.640 90,371 -0.12(-1.55%)
Nov 23, 2020 7.900 7.930 7.650 7.760 88,917 -0.20(-2.51%)
Nov 20, 2020 7.930 8.010 7.820 7.960 85,500 -0.04(-0.50%)
Nov 19, 2020 7.890 8.110 7.720 8.000 101,929 +0.08(+1.01%)
Nov 18, 2020 8.090 8.150 7.900 7.920 84,324 -0.17(-2.10%)
Nov 17, 2020 8.190 8.190 7.890 8.090 63,353 -0.11(-1.34%)
Nov 16, 2020 8.690 8.750 7.810 8.200 181,344 -0.35(-4.09%)
Nov 13, 2020 8.220 8.680 8.100 8.550 89,100 +0.33(+4.01%)
Nov 12, 2020 8.470 8.470 8.020 8.220 87,208 -0.13(-1.56%)
Nov 11, 2020 8.090 8.416 7.910 8.350 125,604 +0.34(+4.24%)
Nov 10, 2020 8.050 8.275 7.770 8.010 134,723 -0.04(-0.50%)
Nov 09, 2020 7.570 8.250 7.510 8.050 366,254 +0.58(+7.76%)
Nov 06, 2020 8.030 8.030 7.460 7.470 60,600 -0.52(-6.51%)
Nov 05, 2020 7.900 8.050 7.660 7.990 169,509 -0.04(-0.50%)
Nov 04, 2020 7.860 8.200 7.750 8.030 177,779 +0.13(+1.65%)
Nov 03, 2020 7.430 8.020 7.400 7.900 116,302 +0.57(+7.78%)
Nov 02, 2020 7.430 7.520 6.860 7.330 102,274 -0.23(-3.04%)
Oct 30, 2020 7.779 7.779 7.280 7.560 85,900 -0.16(-2.07%)
Oct 29, 2020 7.280 7.840 7.130 7.720 141,138 +0.34(+4.61%)
Oct 28, 2020 7.910 7.910 7.330 7.380 129,351 -0.67(-8.32%)
Oct 27, 2020 7.340 8.110 7.240 8.050 251,127 +0.71(+9.67%)
Oct 26, 2020 7.690 7.790 7.210 7.340 129,032 -0.37(-4.80%)
Oct 23, 2020 7.700 7.780 7.670 7.710 64,200 +0.05(+0.65%)
Oct 22, 2020 7.210 7.745 7.170 7.660 152,617 +0.36(+4.93%)
Oct 21, 2020 7.280 7.378 7.170 7.300 90,153 +0.00(+0.00%)
Oct 20, 2020 7.350 7.410 7.070 7.300 102,585 +0.05(+0.69%)
Oct 19, 2020 7.660 7.720 7.220 7.250 126,942 -0.37(-4.86%)
Oct 16, 2020 7.540 7.730 7.540 7.620 47,000 +0.03(+0.40%)
Oct 15, 2020 7.230 7.750 7.070 7.590 138,551 +0.25(+3.41%)
Oct 14, 2020 7.450 7.680 7.221 7.340 98,777 -0.06(-0.81%)
Oct 13, 2020 7.400 7.610 7.300 7.400 73,193 -0.07(-0.94%)
Oct 12, 2020 7.650 7.720 7.390 7.470 78,330 -0.12(-1.58%)
Oct 09, 2020 8.100 8.170 7.550 7.590 162,600 -0.50(-6.18%)
Oct 08, 2020 7.550 8.180 7.520 8.090 354,531 +0.59(+7.87%)
Oct 07, 2020 7.070 7.560 7.010 7.500 273,950 +0.46(+6.46%)
Oct 06, 2020 6.820 7.150 6.710 7.045 300,063 +0.33(+4.84%)
Oct 05, 2020 6.080 6.800 6.080 6.720 279,882 +0.73(+12.19%)
Oct 02, 2020 6.190 6.328 5.935 5.990 112,900 -0.26(-4.16%)
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