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 (%)
May 31, 2018 11.94 12.08 11.50 11.54 64,690 -0.15(-1.28%)
May 30, 2018 11.42 12.51 11.01 11.69 202,379 +0.46(+4.10%)
May 29, 2018 11.12 11.54 10.72 11.23 91,363 +0.11(+0.99%)
May 25, 2018 11.12 11.12 11.12 0 +0.04(+0.36%)
May 24, 2018 11.10 11.22 10.88 11.08 44,043 -0.16(-1.42%)
May 23, 2018 10.75 11.51 10.70 11.24 181,176 +0.55(+5.14%)
May 22, 2018 11.01 11.09 10.34 10.69 73,352 -0.42(-3.78%)
May 21, 2018 11.14 11.52 10.94 11.11 32,252 +0.03(+0.27%)
May 18, 2018 11.07 11.56 11.00 11.08 32,664 +0.02(+0.18%)
May 17, 2018 11.22 11.60 10.91 11.06 89,651 -0.24(-2.12%)
May 16, 2018 11.42 11.74 11.13 11.30 76,501 -0.05(-0.44%)
May 15, 2018 11.60 11.80 11.28 11.35 81,370 -0.23(-1.99%)
May 14, 2018 11.84 12.00 11.43 11.58 61,033 -0.11(-0.94%)
May 11, 2018 11.56 11.84 11.37 11.69 19,717 +0.15(+1.30%)
May 10, 2018 11.55 11.78 11.43 11.54 37,552 -0.13(-1.11%)
May 09, 2018 11.99 12.30 11.44 11.67 61,469 -0.23(-1.93%)
May 08, 2018 11.71 12.03 11.57 11.90 42,237 +0.03(+0.25%)
May 07, 2018 12.11 12.70 11.72 11.87 82,067 -0.38(-3.10%)
May 04, 2018 12.41 13.29 12.10 12.25 65,441 -0.24(-1.92%)
May 03, 2018 12.66 12.84 12.01 12.49 113,342 -0.08(-0.64%)
May 02, 2018 12.16 12.91 12.02 12.57 94,833 +0.35(+2.86%)
May 01, 2018 12.50 13.44 11.97 12.22 73,750 -0.28(-2.24%)
Apr 30, 2018 12.36 12.99 11.93 12.50 95,822 +0.34(+2.80%)
Apr 27, 2018 12.52 13.40 12.03 12.16 44,438 -0.30(-2.41%)
Apr 26, 2018 12.74 13.30 12.46 12.46 53,822 -0.35(-2.73%)
Apr 25, 2018 13.09 13.54 12.65 12.81 34,514 -0.20(-1.54%)
Apr 24, 2018 12.97 13.48 12.86 13.01 78,101 -0.05(-0.38%)
Apr 23, 2018 13.42 13.44 12.88 13.06 45,861 -0.28(-2.10%)
Apr 20, 2018 13.51 13.69 13.26 13.34 28,882 -0.10(-0.74%)
Apr 19, 2018 13.75 13.90 13.36 13.44 21,998 -0.31(-2.25%)
Apr 18, 2018 13.50 13.75 12.75 13.75 145,965 +0.19(+1.40%)
Apr 17, 2018 13.75 13.75 13.05 13.56 118,527 -0.19(-1.38%)
Apr 16, 2018 13.95 14.29 13.34 13.75 69,156 -0.10(-0.72%)
Apr 13, 2018 14.05 14.16 13.16 13.85 63,230 -0.20(-1.42%)
Apr 12, 2018 13.99 14.30 13.99 14.05 71,528 +0.10(+0.72%)
Apr 11, 2018 13.40 14.30 13.25 13.95 87,140 +0.45(+3.33%)
Apr 10, 2018 14.85 14.88 13.15 13.50 160,649 -0.83(-5.79%)
Apr 09, 2018 14.24 14.99 13.64 14.33 311,141 +0.26(+1.85%)
Apr 06, 2018 13.03 14.34 13.01 14.07 123,091 +1.04(+7.98%)
Apr 05, 2018 12.68 13.38 12.68 13.03 65,295 +0.45(+3.58%)
Apr 04, 2018 12.61 12.95 12.50 12.58 61,291 -0.01(-0.08%)
Apr 03, 2018 12.06 12.86 11.98 12.59 81,249 +0.42(+3.45%)
Apr 02, 2018 12.25 12.74 11.88 12.17 108,997 +0.07(+0.62%)
Mar 29, 2018 12.10 12.10 12.10 0 -0.00(-0.04%)
Mar 28, 2018 11.33 12.50 11.30 12.10 286,104 +0.80(+7.08%)
Mar 27, 2018 12.26 12.26 10.85 11.30 279,940 +0.40(+3.67%)
Mar 26, 2018 11.20 11.31 10.33 10.90 63,849 -0.04(-0.37%)
Mar 23, 2018 10.73 11.70 10.72 10.94 109,526 +0.21(+1.96%)
Mar 22, 2018 10.48 10.88 10.48 10.73 121,647 +0.38(+3.67%)
Mar 21, 2018 10.50 10.80 9.740 10.35 470,518 +0.65(+6.70%)
Mar 20, 2018 9.729 9.729 9.575 9.700 33,562 +0.19(+2.00%)
Mar 19, 2018 9.579 9.680 9.280 9.510 16,653 -0.06(-0.63%)
Mar 16, 2018 9.480 9.780 9.380 9.570 11,267 +0.16(+1.70%)
Mar 15, 2018 9.340 9.789 9.340 9.410 71,830 -0.02(-0.21%)
Mar 14, 2018 9.590 9.800 9.066 9.430 68,977 +0.05(+0.59%)
Mar 13, 2018 9.470 9.836 9.020 9.375 48,813 +0.11(+1.13%)
Mar 12, 2018 9.510 9.700 9.160 9.270 62,628 -0.13(-1.38%)
Mar 09, 2018 9.290 9.431 8.910 9.400 13,397 +0.21(+2.29%)
Mar 08, 2018 9.100 9.420 9.050 9.190 21,282 -0.05(-0.54%)
Mar 07, 2018 9.020 9.240 8.990 9.240 11,222 +0.08(+0.87%)
Mar 06, 2018 9.150 9.170 9.010 9.160 20,047 -0.02(-0.22%)
Mar 05, 2018 9.100 9.250 9.100 9.180 8,094 -0.01(-0.11%)
Mar 02, 2018 9.380 9.430 9.010 9.190 52,899 -0.18(-1.92%)
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