Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

9.640 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 6.100 6.352 6.060 6.250 230,269 +0.19(+3.14%)
Sep 30, 2020 6.000 6.080 5.790 6.060 187,625 +0.09(+1.51%)
Sep 29, 2020 5.870 6.027 5.690 5.970 104,793 +0.13(+2.23%)
Sep 28, 2020 5.740 5.890 5.570 5.840 127,826 +0.11(+1.92%)
Sep 25, 2020 5.780 5.911 5.640 5.730 138,200 -0.05(-0.87%)
Sep 24, 2020 5.860 5.940 5.630 5.780 173,138 -0.04(-0.69%)
Sep 23, 2020 6.090 6.160 5.790 5.820 193,309 -0.26(-4.28%)
Sep 22, 2020 6.330 6.380 6.010 6.080 360,678 -0.30(-4.70%)
Sep 21, 2020 6.480 6.570 6.120 6.380 458,804 -0.18(-2.74%)
Sep 18, 2020 6.240 6.590 6.190 6.560 359,400 +0.40(+6.49%)
Sep 17, 2020 6.080 6.280 6.030 6.160 183,004 -0.05(-0.81%)
Sep 16, 2020 6.130 6.290 6.050 6.210 219,443 +0.11(+1.80%)
Sep 15, 2020 5.880 6.270 5.810 6.100 377,331 +0.28(+4.81%)
Sep 14, 2020 5.520 5.880 5.450 5.820 162,430 +0.40(+7.38%)
Sep 11, 2020 5.760 5.810 5.260 5.420 193,500 -0.29(-5.08%)
Sep 10, 2020 5.830 5.970 5.610 5.710 261,420 -0.13(-2.23%)
Sep 09, 2020 5.330 5.890 5.330 5.840 398,995 +0.53(+9.98%)
Sep 08, 2020 5.030 5.420 5.000 5.310 226,621 +0.12(+2.31%)
Sep 04, 2020 5.260 5.320 4.800 5.190 416,600 -0.06(-1.14%)
Sep 03, 2020 5.400 5.550 5.170 5.250 299,808 -0.17(-3.14%)
Sep 02, 2020 5.330 5.430 5.080 5.420 228,322 +0.06(+1.12%)
Sep 01, 2020 5.500 5.590 5.300 5.360 211,323 -0.12(-2.19%)
Aug 31, 2020 5.460 5.590 5.330 5.480 215,803 +0.02(+0.37%)
Aug 28, 2020 5.560 5.654 5.380 5.460 232,700 -0.10(-1.80%)
Aug 27, 2020 5.600 5.770 5.320 5.560 381,708 -0.14(-2.46%)
Aug 26, 2020 5.250 5.730 5.190 5.700 438,681 +0.47(+8.99%)
Aug 25, 2020 5.300 5.370 5.120 5.230 266,954 -0.09(-1.69%)
Aug 24, 2020 5.560 5.650 5.190 5.320 331,380 -0.27(-4.83%)
Aug 21, 2020 5.630 5.640 5.360 5.590 401,800 -0.07(-1.24%)
Aug 20, 2020 5.800 5.860 5.640 5.660 250,334 -0.17(-2.92%)
Aug 19, 2020 5.900 5.960 5.700 5.830 235,728 -0.10(-1.69%)
Aug 18, 2020 5.800 6.160 5.630 5.930 550,250 +0.10(+1.72%)
Aug 17, 2020 5.680 5.890 5.620 5.830 459,841 +0.16(+2.82%)
Aug 14, 2020 5.760 5.800 5.390 5.670 833,000 +0.00(+0.00%)
Aug 13, 2020 6.170 6.220 5.620 5.670 1,071,976 -0.50(-8.10%)
Aug 12, 2020 6.720 6.980 5.930 6.170 1,344,430 -0.49(-7.36%)
Aug 11, 2020 6.500 6.990 6.160 6.660 3,613,948 -3.51(-34.51%)
Aug 10, 2020 9.460 10.67 9.330 10.17 2,602,686 +1.16(+12.87%)
Aug 07, 2020 8.700 9.090 8.560 9.010 756,200 +0.34(+3.92%)
Aug 06, 2020 8.840 9.040 8.550 8.670 581,316 -0.07(-0.80%)
Aug 05, 2020 9.000 9.100 8.510 8.740 448,047 -0.26(-2.89%)
Aug 04, 2020 8.850 9.020 8.840 9.000 261,622 +0.20(+2.27%)
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