Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

4.530 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.390 4.590 4.200 4.390 666,822 -0.39(-8.16%)
Nov 29, 2021 4.940 5.200 4.690 4.780 2,948,197 -4.86(-50.41%)
Nov 26, 2021 9.830 9.940 9.280 9.640 126,352 -0.21(-2.13%)
Nov 24, 2021 9.800 9.940 9.490 9.850 106,455 +0.11(+1.13%)
Nov 23, 2021 10.05 10.05 9.340 9.740 126,663 -0.27(-2.70%)
Nov 22, 2021 9.930 10.01 9.715 10.01 96,951 +0.17(+1.73%)
Nov 19, 2021 9.850 9.885 9.710 9.840 59,000 -0.01(-0.10%)
Nov 18, 2021 9.890 9.900 9.820 9.850 96,545 +0.10(+1.03%)
Nov 17, 2021 9.740 9.850 9.610 9.750 65,816 +0.04(+0.41%)
Nov 16, 2021 9.650 9.840 9.590 9.710 78,617 +0.06(+0.62%)
Nov 15, 2021 9.630 9.820 9.515 9.650 77,859 +0.12(+1.26%)
Nov 12, 2021 9.300 10.08 9.290 9.530 145,132 +0.18(+1.93%)
Nov 11, 2021 9.340 9.430 9.210 9.350 41,980 +0.07(+0.75%)
Nov 10, 2021 9.370 9.200 9.280 89,004 -0.09(-0.96%)
Nov 09, 2021 9.400 9.450 9.210 9.370 46,387 +0.06(+0.64%)
Nov 08, 2021 9.320 9.437 9.280 9.310 43,134 -0.04(-0.43%)
Nov 05, 2021 9.380 9.480 9.200 9.350 30,117 +0.04(+0.43%)
Nov 04, 2021 9.550 9.600 9.220 9.310 71,378 -0.27(-2.82%)
Nov 03, 2021 9.700 9.700 9.400 9.580 70,817 -0.16(-1.64%)
Nov 02, 2021 9.530 9.740 9.330 9.740 73,865 +0.25(+2.63%)
Nov 01, 2021 9.250 9.750 9.260 9.490 142,802 +0.23(+2.48%)
Oct 29, 2021 9.000 9.420 9.000 9.260 86,184 +0.29(+3.23%)
Oct 28, 2021 9.030 9.030 8.790 8.970 38,223 -0.08(-0.88%)
Oct 27, 2021 9.180 9.200 8.910 9.050 57,893 -0.10(-1.09%)
Oct 26, 2021 8.734 9.150 59,120 +0.27(+3.04%)
Oct 25, 2021 8.760 8.999 8.680 8.880 92,453 +0.12(+1.37%)
Oct 22, 2021 8.810 8.840 8.717 8.760 10,937 -0.03(-0.34%)
Oct 21, 2021 9.050 9.050 8.790 8.790 32,629 -0.26(-2.87%)
Oct 20, 2021 8.900 9.050 8.740 9.050 23,693 +0.16(+1.80%)
Oct 19, 2021 8.670 8.950 8.660 8.890 46,106 +0.15(+1.72%)
Oct 18, 2021 8.540 9.192 8.500 8.740 39,030 -0.45(-4.90%)
Oct 15, 2021 9.360 9.451 9.050 9.190 30,077 -0.16(-1.71%)
Oct 14, 2021 9.350 9.490 9.240 9.350 82,312 -0.01(-0.11%)
Oct 13, 2021 9.450 9.600 9.260 9.360 55,616 -0.12(-1.27%)
Oct 12, 2021 9.360 9.480 9.279 9.480 29,466 +0.19(+2.05%)
Oct 11, 2021 9.320 9.440 9.250 9.290 19,672 +0.01(+0.11%)
Oct 08, 2021 9.230 9.400 9.060 9.280 34,466 +0.09(+0.98%)
Oct 07, 2021 9.320 9.480 9.180 9.190 31,818 -0.17(-1.82%)
Oct 06, 2021 9.330 9.450 9.181 9.360 13,666 -0.05(-0.53%)
Oct 05, 2021 9.160 9.440 9.095 9.410 19,876 +0.17(+1.84%)
Oct 04, 2021 9.260 9.370 9.090 9.240 43,501 -0.08(-0.86%)
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