Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

5.800 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 5.863 5.934 5.676 5.800 13,505 +0.00(+0.00%)
May 19, 2022 5.900 5.950 5.770 5.800 18,040 -0.17(-2.85%)
May 18, 2022 5.970 5.980 5.780 5.970 13,639 +0.01(+0.20%)
May 17, 2022 6.020 6.050 5.770 5.958 13,640 +0.01(+0.14%)
May 16, 2022 5.450 5.990 5.448 5.950 38,341 +0.43(+7.79%)
May 13, 2022 5.100 5.740 5.100 5.520 22,313 +0.22(+4.15%)
May 12, 2022 5.100 5.420 5.000 5.300 37,563 +0.13(+2.51%)
May 11, 2022 5.620 5.880 5.107 5.170 59,487 -0.38(-6.85%)
May 10, 2022 5.740 5.986 5.550 5.550 56,681 -0.25(-4.31%)
May 09, 2022 5.700 5.850 5.590 5.800 19,171 +0.04(+0.69%)
May 06, 2022 5.880 5.950 5.720 5.760 14,282 -0.06(-1.03%)
May 05, 2022 6.080 6.125 5.810 5.820 17,835 -0.38(-6.13%)
May 04, 2022 5.990 6.200 5.920 6.200 5,990 +0.20(+3.33%)
May 03, 2022 6.070 6.200 5.990 6.000 5,941 -0.15(-2.44%)
May 02, 2022 5.760 6.350 5.600 6.150 36,517 +0.38(+6.49%)
Apr 29, 2022 5.920 5.920 5.660 5.775 19,507 -0.17(-2.94%)
Apr 28, 2022 5.680 5.990 5.411 5.950 83,533 +0.27(+4.75%)
Apr 27, 2022 6.170 6.290 5.590 5.680 161,235 -0.58(-9.27%)
Apr 26, 2022 5.983 6.269 5.860 6.260 32,012 +0.30(+5.03%)
Apr 25, 2022 6.000 6.060 5.770 5.960 11,801 -0.01(-0.17%)
Apr 22, 2022 6.010 6.140 5.910 5.970 20,370 -0.01(-0.17%)
Apr 21, 2022 6.140 6.400 5.980 5.980 19,675 -0.10(-1.64%)
Apr 20, 2022 6.140 6.381 6.050 6.080 8,719 +0.00(+0.00%)
Apr 19, 2022 6.070 6.177 5.700 6.080 38,226 -0.06(-0.98%)
Apr 18, 2022 6.260 6.290 6.000 6.140 20,379 -0.06(-0.97%)
Apr 14, 2022 6.380 6.400 6.200 6.200 42,738 -0.10(-1.59%)
Apr 13, 2022 6.320 6.400 6.240 6.300 31,423 +0.00(+0.00%)
Apr 12, 2022 6.040 6.380 5.930 6.300 20,803 +0.31(+5.18%)
Apr 11, 2022 6.380 6.380 5.960 5.990 28,603 -0.34(-5.37%)
Apr 08, 2022 6.220 6.550 6.002 6.330 34,833 +0.04(+0.64%)
Apr 07, 2022 6.040 6.300 5.881 6.290 66,672 +0.20(+3.28%)
Apr 06, 2022 5.960 6.130 5.900 6.090 31,415 +0.23(+3.92%)
Apr 05, 2022 5.988 6.000 5.820 5.860 12,741 -0.04(-0.68%)
Apr 04, 2022 5.910 6.000 5.838 5.900 22,215 +0.00(+0.00%)
Apr 01, 2022 5.540 5.990 5.540 5.900 30,273 +0.30(+5.36%)
Mar 31, 2022 5.790 5.830 5.585 5.600 39,123 -0.23(-3.95%)
Mar 30, 2022 5.820 6.000 5.820 5.830 13,439 -0.06(-1.02%)
Mar 29, 2022 5.930 6.000 5.850 5.890 33,531 +0.04(+0.68%)
Mar 28, 2022 6.050 6.050 5.780 5.850 35,612 -0.08(-1.35%)
Mar 25, 2022 5.940 5.960 5.700 5.930 34,132 +0.24(+4.22%)
Mar 24, 2022 6.080 6.200 5.650 5.690 117,987 -0.39(-6.41%)
Mar 23, 2022 6.120 6.370 5.910 6.080 37,651 +0.01(+0.16%)
Mar 22, 2022 5.830 6.250 5.747 6.070 78,555 +0.19(+3.23%)
Mar 21, 2022 5.560 5.880 5.510 5.880 38,224 +0.30(+5.38%)
Mar 18, 2022 5.420 5.625 5.400 5.580 43,326 +0.20(+3.75%)
Mar 17, 2022 5.260 5.467 5.260 5.378 37,716 +0.09(+1.67%)
Mar 16, 2022 5.200 5.335 5.200 5.290 22,547 +0.09(+1.73%)
Mar 15, 2022 5.130 5.200 4.890 5.200 52,220 +0.08(+1.56%)
Mar 14, 2022 5.530 5.530 5.075 5.120 33,354 -0.35(-6.40%)
Mar 11, 2022 5.290 5.485 5.240 5.470 78,965 +0.18(+3.40%)
Mar 10, 2022 5.320 5.320 5.110 5.290 24,200 +0.08(+1.54%)
Mar 09, 2022 5.150 5.310 5.070 5.210 24,652 +0.04(+0.77%)
Mar 08, 2022 5.090 5.180 4.815 5.170 61,181 +0.07(+1.37%)
Mar 07, 2022 4.840 5.200 4.840 5.100 39,105 +0.02(+0.39%)
Mar 04, 2022 5.310 5.480 5.070 5.080 30,834 -0.38(-7.00%)
Mar 03, 2022 5.510 5.564 5.370 5.462 17,124 -0.05(-0.86%)
Mar 02, 2022 5.570 5.660 5.510 5.510 29,095 -0.05(-0.90%)
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