Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

6.650 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.240 7.490 7.050 7.200 112,800 -0.16(-2.17%)
Jan 28, 2021 7.550 7.550 7.110 7.360 89,445 -0.07(-0.94%)
Jan 27, 2021 7.430 7.830 7.300 7.430 185,443 -0.25(-3.26%)
Jan 26, 2021 8.000 8.070 7.570 7.680 114,978 -0.41(-5.07%)
Jan 25, 2021 8.140 8.190 7.860 8.090 66,521 -0.07(-0.86%)
Jan 22, 2021 7.710 8.190 7.710 8.160 91,000 +0.35(+4.48%)
Jan 21, 2021 7.700 7.880 7.570 7.810 67,628 +0.17(+2.23%)
Jan 20, 2021 7.890 8.000 7.620 7.640 44,924 -0.27(-3.41%)
Jan 19, 2021 7.540 7.950 7.470 7.910 89,610 +0.48(+6.46%)
Jan 15, 2021 7.440 7.570 7.250 7.430 109,400 +0.04(+0.54%)
Jan 14, 2021 7.570 7.725 7.370 7.390 111,150 -0.16(-2.12%)
Jan 13, 2021 7.470 7.940 7.430 7.550 124,947 +0.11(+1.48%)
Jan 12, 2021 7.320 7.490 7.280 7.440 79,524 +0.10(+1.36%)
Jan 11, 2021 7.220 7.500 7.110 7.340 106,024 -0.15(-2.00%)
Jan 08, 2021 7.500 7.570 7.230 7.490 58,100 -0.01(-0.13%)
Jan 07, 2021 7.330 7.550 7.330 7.500 55,243 +0.17(+2.32%)
Jan 06, 2021 7.500 7.610 7.070 7.330 96,437 -0.17(-2.27%)
Jan 05, 2021 7.450 7.555 7.370 7.500 27,099 +0.04(+0.54%)
Jan 04, 2021 7.490 7.550 7.250 7.460 46,998 +0.01(+0.13%)
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%)
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