Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

9.050 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.290 7.490 7.250 7.400 29,800 +0.08(+1.09%)
May 28, 2020 7.470 7.540 7.250 7.320 61,307 -0.14(-1.88%)
May 27, 2020 7.620 7.650 7.250 7.460 111,220 -0.12(-1.58%)
May 26, 2020 7.620 7.740 7.435 7.580 73,233 +0.12(+1.61%)
May 22, 2020 7.290 7.610 7.210 7.460 73,400 +0.21(+2.90%)
May 21, 2020 7.220 7.485 7.200 7.250 44,890 -0.01(-0.14%)
May 20, 2020 7.480 7.480 7.230 7.260 72,805 -0.14(-1.89%)
May 19, 2020 7.410 7.500 7.250 7.400 50,505 -0.06(-0.80%)
May 18, 2020 7.560 7.800 7.390 7.460 110,458 +0.12(+1.63%)
May 15, 2020 7.240 7.580 7.140 7.340 145,200 +0.41(+5.92%)
May 14, 2020 7.330 7.460 6.660 6.930 161,940 -0.14(-1.98%)
May 13, 2020 7.450 7.635 6.910 7.070 120,512 -0.33(-4.46%)
May 12, 2020 7.240 7.970 7.140 7.400 223,338 +0.20(+2.78%)
May 11, 2020 6.630 7.470 6.500 7.200 158,901 +0.56(+8.43%)
May 08, 2020 7.040 7.040 6.480 6.640 109,400 -0.06(-0.90%)
May 07, 2020 6.590 6.960 6.450 6.700 198,893 +0.35(+5.51%)
May 06, 2020 6.490 6.570 6.200 6.350 172,796 -0.15(-2.31%)
May 05, 2020 6.600 6.910 6.440 6.500 320,105 -0.01(-0.15%)
May 04, 2020 6.350 6.600 6.200 6.510 182,757 +0.19(+3.01%)
May 01, 2020 6.230 6.565 6.170 6.320 201,600 +0.07(+1.12%)
Apr 30, 2020 6.100 6.390 5.950 6.250 1,304,441 -0.98(-13.55%)
Apr 29, 2020 7.400 7.480 7.020 7.230 37,263 +0.22(+3.14%)
Apr 28, 2020 7.290 7.470 6.850 7.010 40,081 -0.19(-2.64%)
Apr 27, 2020 7.640 7.698 7.200 7.200 57,067 -0.38(-5.01%)
Apr 24, 2020 7.420 7.690 7.180 7.580 16,800 +0.09(+1.20%)
Apr 23, 2020 7.770 7.780 7.340 7.490 56,780 +0.18(+2.46%)
Apr 22, 2020 7.020 7.540 6.945 7.310 70,689 +0.17(+2.38%)
Apr 21, 2020 7.000 7.200 6.750 7.140 32,418 -0.04(-0.56%)
Apr 20, 2020 7.000 7.290 6.900 7.180 54,958 +0.19(+2.72%)
Apr 17, 2020 7.000 7.150 6.910 6.990 49,000 +0.16(+2.34%)
Apr 16, 2020 6.500 6.930 6.500 6.830 33,084 +0.49(+7.73%)
Apr 15, 2020 7.000 7.356 6.340 6.340 78,463 -0.61(-8.78%)
Apr 14, 2020 7.560 7.990 6.950 6.950 217,693 -0.28(-3.87%)
Apr 13, 2020 6.850 7.450 6.570 7.230 247,387 +0.77(+11.92%)
Apr 09, 2020 6.390 6.686 6.250 6.460 37,400 +0.11(+1.73%)
Apr 08, 2020 6.230 6.600 6.200 6.350 34,557 +0.19(+3.08%)
Apr 07, 2020 6.960 6.960 6.030 6.160 54,351 -0.48(-7.23%)
Apr 06, 2020 5.340 7.250 5.290 6.640 266,190 +1.18(+21.61%)
Apr 03, 2020 5.280 5.850 5.180 5.460 39,400 +0.03(+0.55%)
Apr 02, 2020 5.580 5.900 5.340 5.430 10,628 -0.06(-1.09%)
Apr 01, 2020 5.650 5.650 5.280 5.490 28,084 -0.45(-7.58%)
Mar 31, 2020 5.830 5.960 5.650 5.940 22,386 +0.18(+3.13%)
Mar 30, 2020 5.860 5.860 5.540 5.760 16,477 -0.03(-0.52%)
Mar 27, 2020 5.940 5.940 5.510 5.790 13,200 +0.17(+3.02%)
Mar 26, 2020 5.650 5.890 5.620 5.620 33,295 -0.10(-1.75%)
Mar 25, 2020 5.660 5.940 5.480 5.720 35,293 +0.06(+1.06%)
Mar 24, 2020 5.430 5.670 5.300 5.660 48,265 +0.40(+7.60%)
Mar 23, 2020 5.340 5.340 4.925 5.260 31,104 -0.12(-2.23%)
Mar 20, 2020 5.920 5.920 5.050 5.380 38,000 -0.22(-3.93%)
Mar 19, 2020 4.890 5.650 4.820 5.600 136,822 +0.71(+14.52%)
Mar 18, 2020 5.000 5.220 4.650 4.890 85,528 -0.43(-8.08%)
Mar 17, 2020 5.500 5.630 4.970 5.320 71,438 +0.32(+6.40%)
Mar 16, 2020 5.420 5.600 4.930 5.000 158,536 -0.84(-14.38%)
Mar 13, 2020 5.700 5.870 5.330 5.840 77,600 +0.24(+4.29%)
Mar 12, 2020 6.240 6.240 5.380 5.600 164,740 -1.03(-15.54%)
Mar 11, 2020 6.510 7.274 6.150 6.630 105,782 -0.12(-1.85%)
Mar 10, 2020 6.810 6.880 6.330 6.755 53,872 -0.05(-0.81%)
Mar 09, 2020 7.220 7.220 6.620 6.810 42,521 -0.69(-9.20%)
Mar 06, 2020 7.010 7.930 7.010 7.500 89,900 -0.07(-0.92%)
Mar 05, 2020 7.010 7.570 7.000 7.570 88,263 +0.40(+5.58%)
Mar 04, 2020 6.900 7.170 6.695 7.170 53,547 +0.20(+2.87%)
Mar 03, 2020 6.990 7.300 6.260 6.970 41,967 +0.03(+0.43%)
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