Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

6.610 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.680 6.740 6.460 6.660 27,900 +0.28(+4.39%)
Jan 30, 2020 6.230 6.490 6.180 6.380 32,142 +0.15(+2.41%)
Jan 29, 2020 6.250 6.280 6.110 6.230 58,265 -0.02(-0.32%)
Jan 28, 2020 6.130 6.250 6.100 6.250 21,238 +0.14(+2.29%)
Jan 27, 2020 6.010 6.210 5.760 6.110 48,748 -0.01(-0.16%)
Jan 24, 2020 6.440 6.440 6.100 6.120 17,700 -0.09(-1.45%)
Jan 23, 2020 6.050 6.447 6.050 6.210 75,144 +0.06(+0.98%)
Jan 22, 2020 6.363 6.363 6.100 6.150 39,222 -0.06(-0.97%)
Jan 21, 2020 6.010 6.390 6.010 6.210 68,855 +0.03(+0.49%)
Jan 17, 2020 6.430 6.510 6.070 6.180 64,300 -0.25(-3.89%)
Jan 16, 2020 6.630 6.730 6.400 6.430 54,021 -0.22(-3.31%)
Jan 15, 2020 6.920 6.920 6.600 6.650 58,393 -0.27(-3.90%)
Jan 14, 2020 6.890 7.080 6.570 6.920 58,439 +0.04(+0.58%)
Jan 13, 2020 7.250 8.400 6.873 6.880 241,279 -0.10(-1.47%)
Jan 10, 2020 6.816 7.130 6.610 6.982 56,300 +0.50(+7.74%)
Jan 09, 2020 6.400 6.590 6.400 6.481 61,958 +0.10(+1.58%)
Jan 08, 2020 6.130 6.440 6.100 6.380 42,766 -0.01(-0.16%)
Jan 07, 2020 6.300 6.460 6.256 6.390 67,405 -0.08(-1.24%)
Jan 06, 2020 6.550 6.660 6.382 6.470 30,447 -0.09(-1.37%)
Jan 03, 2020 6.530 6.630 6.500 6.560 27,900 +0.08(+1.23%)
Jan 02, 2020 6.620 6.787 6.390 6.480 34,357 -0.01(-0.15%)
Dec 31, 2019 6.290 6.685 6.263 6.490 86,100 +0.24(+3.84%)
Dec 30, 2019 6.250 6.290 6.210 6.250 45,767 +0.03(+0.40%)
Dec 27, 2019 6.250 6.310 6.100 6.225 44,500 +0.10(+1.72%)
Dec 26, 2019 6.270 6.330 6.072 6.120 26,273 -0.01(-0.16%)
Dec 24, 2019 5.960 6.150 5.920 6.130 27,300 +0.22(+3.72%)
Dec 23, 2019 5.910 6.120 5.800 5.910 50,230 +0.00(+0.00%)
Dec 20, 2019 5.990 6.120 5.770 5.910 73,300 -0.13(-2.15%)
Dec 19, 2019 5.930 6.134 5.840 6.040 32,892 +0.09(+1.60%)
Dec 18, 2019 5.900 6.207 5.880 5.945 34,877 -0.13(-2.22%)
Dec 17, 2019 6.150 6.241 5.920 6.080 26,993 +0.01(+0.16%)
Dec 16, 2019 6.100 6.290 6.010 6.070 33,060 -0.03(-0.49%)
Dec 13, 2019 6.200 6.280 6.000 6.100 16,000 -0.12(-1.85%)
Dec 12, 2019 6.100 6.240 6.050 6.215 18,510 +0.12(+1.89%)
Dec 11, 2019 6.130 6.262 6.050 6.100 22,935 -0.10(-1.67%)
Dec 10, 2019 6.220 6.300 6.091 6.204 29,629 -0.03(-0.42%)
Dec 09, 2019 6.430 6.450 6.140 6.230 16,382 -0.11(-1.74%)
Dec 06, 2019 6.390 6.395 6.220 6.340 33,200 +0.07(+1.05%)
Dec 05, 2019 6.010 6.339 6.010 6.274 43,112 +0.23(+3.87%)
Dec 04, 2019 6.130 6.490 6.040 6.040 16,098 +0.03(+0.50%)
Dec 03, 2019 6.460 6.460 6.000 6.010 17,875 -0.23(-3.69%)
Dec 02, 2019 6.420 6.680 6.070 6.240 30,486 -0.02(-0.33%)
Nov 29, 2019 5.810 6.280 5.800 6.261 39,100 +0.41(+7.03%)
Nov 27, 2019 5.970 6.050 5.850 5.850 14,900 -0.06(-1.02%)
Nov 26, 2019 5.850 6.130 5.769 5.910 9,185 +0.10(+1.72%)
Nov 25, 2019 5.750 6.206 5.573 5.810 21,303 -0.01(-0.17%)
Nov 22, 2019 5.860 5.870 5.620 5.820 12,900 +0.01(+0.17%)
Nov 21, 2019 5.430 5.960 5.340 5.810 34,464 +0.45(+8.40%)
Nov 20, 2019 5.270 5.370 5.220 5.360 4,328 +0.13(+2.49%)
Nov 19, 2019 5.100 5.316 5.096 5.230 11,507 +0.04(+0.77%)
Nov 18, 2019 5.246 5.275 5.025 5.190 24,701 -0.11(-2.00%)
Nov 15, 2019 5.187 5.390 5.170 5.296 7,000 +0.07(+1.26%)
Nov 14, 2019 5.260 5.350 5.070 5.230 14,497 -0.01(-0.19%)
Nov 13, 2019 5.290 5.460 5.240 5.240 10,317 +0.00(+0.00%)
Nov 12, 2019 5.590 5.600 5.210 5.240 34,395 -0.11(-2.03%)
Nov 11, 2019 5.440 5.767 5.080 5.348 20,735 +0.23(+4.46%)
Nov 08, 2019 4.930 5.250 4.900 5.120 23,300 +0.07(+1.39%)
Nov 07, 2019 4.910 5.400 4.720 5.050 67,972 +0.36(+7.68%)
Nov 06, 2019 5.530 5.920 4.690 4.690 47,730 -0.75(-13.79%)
Nov 05, 2019 5.300 5.575 5.300 5.440 13,348 +0.13(+2.45%)
Nov 04, 2019 5.470 5.600 5.300 5.310 53,799 -0.08(-1.50%)
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