Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

4.430 USD +0.180 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.970 7.377 6.970 7.280 65,386 +0.38(+5.51%)
Oct 30, 2018 6.380 7.030 6.280 6.900 157,273 +0.48(+7.48%)
Oct 29, 2018 7.040 7.128 6.310 6.420 85,349 -0.69(-9.70%)
Oct 26, 2018 7.100 7.279 6.975 7.110 165,200 -0.12(-1.66%)
Oct 25, 2018 6.960 7.280 6.880 7.230 105,009 +0.29(+4.18%)
Oct 24, 2018 7.290 7.350 6.920 6.940 59,723 -0.32(-4.41%)
Oct 23, 2018 7.270 7.390 7.130 7.260 66,549 -0.14(-1.89%)
Oct 22, 2018 7.470 7.518 7.060 7.400 108,232 -0.07(-0.94%)
Oct 19, 2018 7.600 7.765 7.450 7.470 41,400 -0.12(-1.58%)
Oct 18, 2018 8.000 8.040 7.520 7.590 128,212 -0.32(-4.05%)
Oct 17, 2018 7.790 7.960 7.700 7.910 21,344 +0.05(+0.64%)
Oct 16, 2018 7.780 8.250 7.689 7.860 52,680 +0.13(+1.68%)
Oct 15, 2018 7.790 7.790 7.640 7.730 35,739 -0.06(-0.77%)
Oct 12, 2018 7.920 8.150 7.430 7.790 125,100 +0.08(+1.04%)
Oct 11, 2018 7.370 8.015 7.350 7.710 173,675 +0.45(+6.20%)
Oct 10, 2018 7.830 7.830 7.170 7.260 114,146 -0.57(-7.28%)
Oct 09, 2018 7.870 8.030 7.800 7.830 54,113 +0.00(+0.00%)
Oct 08, 2018 7.830 8.170 7.720 7.830 70,740 -0.08(-1.01%)
Oct 05, 2018 8.170 8.230 7.800 7.910 117,900 -0.28(-3.42%)
Oct 04, 2018 8.480 8.500 8.120 8.190 67,094 -0.20(-2.38%)
Oct 03, 2018 8.080 8.591 7.905 8.390 135,712 +0.36(+4.48%)
Oct 02, 2018 8.040 8.170 7.990 8.030 40,347 +0.02(+0.25%)
Oct 01, 2018 8.220 8.461 7.990 8.010 73,865 -0.19(-2.32%)
Sep 28, 2018 8.080 8.210 8.040 8.200 38,400 +0.07(+0.86%)
Sep 27, 2018 8.240 8.260 8.020 8.130 73,479 -0.11(-1.33%)
Sep 26, 2018 8.460 8.470 8.240 8.240 60,878 -0.22(-2.60%)
Sep 25, 2018 8.230 8.515 8.170 8.460 81,843 +0.28(+3.42%)
Sep 24, 2018 8.160 8.410 7.900 8.180 59,968 +0.04(+0.49%)
Sep 21, 2018 8.160 8.340 8.080 8.140 143,900 -0.03(-0.37%)
Sep 20, 2018 8.250 8.406 8.090 8.170 89,461 -0.06(-0.73%)
Sep 19, 2018 8.310 8.460 8.220 8.230 64,655 -0.07(-0.84%)
Sep 18, 2018 8.170 8.740 8.170 8.300 80,505 +0.08(+0.97%)
Sep 17, 2018 8.460 8.470 8.000 8.220 96,314 -0.18(-2.14%)
Sep 14, 2018 7.700 8.570 7.690 8.400 212,500 +0.56(+7.14%)
Sep 13, 2018 7.810 8.100 7.750 7.840 149,993 -0.11(-1.38%)
Sep 12, 2018 8.150 8.170 7.820 7.950 216,806 -0.25(-3.05%)
Sep 11, 2018 8.570 8.650 8.060 8.200 96,280 -0.41(-4.76%)
Sep 10, 2018 8.860 8.860 8.459 8.610 60,247 -0.18(-2.05%)
Sep 07, 2018 8.890 8.990 8.700 8.790 66,600 -0.08(-0.90%)
Sep 06, 2018 9.020 9.130 8.600 8.870 89,678 -0.11(-1.22%)
Sep 05, 2018 9.260 9.500 8.800 8.980 114,886 -0.31(-3.34%)
Sep 04, 2018 9.520 9.650 8.600 9.290 273,811 -0.23(-2.42%)
Aug 31, 2018 9.520 9.520 9.520 0 -0.39(-3.94%)
Aug 30, 2018 9.680 9.940 9.680 9.910 69,558 +0.19(+1.95%)
Aug 29, 2018 9.800 9.850 9.590 9.720 75,764 +0.01(+0.10%)
Aug 28, 2018 9.800 9.880 9.590 9.710 91,850 -0.03(-0.31%)
Aug 27, 2018 9.800 9.960 9.680 9.740 32,501 -0.05(-0.51%)
Aug 24, 2018 9.690 9.870 9.540 9.790 80,500 +0.11(+1.14%)
Aug 23, 2018 9.990 10.08 9.383 9.680 124,831 -0.34(-3.39%)
Aug 22, 2018 9.680 10.19 9.590 10.02 102,976 +0.35(+3.62%)
Aug 21, 2018 9.560 9.760 9.510 9.670 55,782 +0.06(+0.62%)
Aug 20, 2018 9.780 9.780 9.560 9.610 35,351 -0.12(-1.23%)
Aug 17, 2018 9.970 9.970 9.520 9.730 46,500 -0.21(-2.11%)
Aug 16, 2018 9.900 10.29 9.780 9.940 75,821 +0.09(+0.91%)
Aug 15, 2018 10.47 10.47 9.800 9.850 51,929 -0.57(-5.47%)
Aug 14, 2018 10.36 10.55 10.29 10.42 51,646 -0.02(-0.19%)
Aug 13, 2018 10.11 10.61 9.793 10.44 74,891 +0.43(+4.30%)
Aug 10, 2018 9.900 10.21 9.850 10.01 47,600 +0.11(+1.11%)
Aug 09, 2018 9.510 10.04 9.500 9.900 93,792 +0.37(+3.88%)
Aug 08, 2018 9.750 10.01 9.500 9.530 84,918 -0.28(-2.85%)
Aug 07, 2018 9.800 9.940 9.350 9.810 211,674 +0.43(+4.58%)
Aug 06, 2018 9.010 9.669 9.010 9.380 144,838 +0.35(+3.88%)
Aug 03, 2018 9.200 9.200 8.900 9.030 36,300 -0.15(-1.63%)
Aug 02, 2018 9.340 9.340 9.015 9.180 76,368 -0.16(-1.71%)
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