Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

4.780 USD -4.860 (-50.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.080 8.210 8.040 8.200 38,400 +0.07(+0.86%)
Sep 27, 2018 8.240 8.260 8.020 8.130 73,479 -0.11(-1.33%)
Sep 26, 2018 8.460 8.470 8.240 8.240 60,878 -0.22(-2.60%)
Sep 25, 2018 8.230 8.515 8.170 8.460 81,843 +0.28(+3.42%)
Sep 24, 2018 8.160 8.410 7.900 8.180 59,968 +0.04(+0.49%)
Sep 21, 2018 8.160 8.340 8.080 8.140 143,900 -0.03(-0.37%)
Sep 20, 2018 8.250 8.406 8.090 8.170 89,461 -0.06(-0.73%)
Sep 19, 2018 8.310 8.460 8.220 8.230 64,655 -0.07(-0.84%)
Sep 18, 2018 8.170 8.740 8.170 8.300 80,505 +0.08(+0.97%)
Sep 17, 2018 8.460 8.470 8.000 8.220 96,314 -0.18(-2.14%)
Sep 14, 2018 7.700 8.570 7.690 8.400 212,500 +0.56(+7.14%)
Sep 13, 2018 7.810 8.100 7.750 7.840 149,993 -0.11(-1.38%)
Sep 12, 2018 8.150 8.170 7.820 7.950 216,806 -0.25(-3.05%)
Sep 11, 2018 8.570 8.650 8.060 8.200 96,280 -0.41(-4.76%)
Sep 10, 2018 8.860 8.860 8.459 8.610 60,247 -0.18(-2.05%)
Sep 07, 2018 8.890 8.990 8.700 8.790 66,600 -0.08(-0.90%)
Sep 06, 2018 9.020 9.130 8.600 8.870 89,678 -0.11(-1.22%)
Sep 05, 2018 9.260 9.500 8.800 8.980 114,886 -0.31(-3.34%)
Sep 04, 2018 9.520 9.650 8.600 9.290 273,811 -0.23(-2.42%)
Aug 31, 2018 9.520 9.520 9.520 0 -0.39(-3.94%)
Aug 30, 2018 9.680 9.940 9.680 9.910 69,558 +0.19(+1.95%)
Aug 29, 2018 9.800 9.850 9.590 9.720 75,764 +0.01(+0.10%)
Aug 28, 2018 9.800 9.880 9.590 9.710 91,850 -0.03(-0.31%)
Aug 27, 2018 9.800 9.960 9.680 9.740 32,501 -0.05(-0.51%)
Aug 24, 2018 9.690 9.870 9.540 9.790 80,500 +0.11(+1.14%)
Aug 23, 2018 9.990 10.08 9.383 9.680 124,831 -0.34(-3.39%)
Aug 22, 2018 9.680 10.19 9.590 10.02 102,976 +0.35(+3.62%)
Aug 21, 2018 9.560 9.760 9.510 9.670 55,782 +0.06(+0.62%)
Aug 20, 2018 9.780 9.780 9.560 9.610 35,351 -0.12(-1.23%)
Aug 17, 2018 9.970 9.970 9.520 9.730 46,500 -0.21(-2.11%)
Aug 16, 2018 9.900 10.29 9.780 9.940 75,821 +0.09(+0.91%)
Aug 15, 2018 10.47 10.47 9.800 9.850 51,929 -0.57(-5.47%)
Aug 14, 2018 10.36 10.55 10.29 10.42 51,646 -0.02(-0.19%)
Aug 13, 2018 10.11 10.61 9.793 10.44 74,891 +0.43(+4.30%)
Aug 10, 2018 9.900 10.21 9.850 10.01 47,600 +0.11(+1.11%)
Aug 09, 2018 9.510 10.04 9.500 9.900 93,792 +0.37(+3.88%)
Aug 08, 2018 9.750 10.01 9.500 9.530 84,918 -0.28(-2.85%)
Aug 07, 2018 9.800 9.940 9.350 9.810 211,674 +0.43(+4.58%)
Aug 06, 2018 9.010 9.669 9.010 9.380 144,838 +0.35(+3.88%)
Aug 03, 2018 9.200 9.200 8.900 9.030 36,300 -0.15(-1.63%)
Aug 02, 2018 9.340 9.340 9.015 9.180 76,368 -0.16(-1.71%)
Aug 01, 2018 9.150 9.430 9.110 9.340 37,464 +0.14(+1.52%)
Jul 31, 2018 9.260 9.310 9.150 9.200 22,876 -0.08(-0.86%)
Jul 30, 2018 9.000 9.400 8.920 9.280 58,413 +0.30(+3.34%)
Jul 27, 2018 9.260 9.290 8.780 8.980 45,200 -0.28(-3.02%)
Jul 26, 2018 9.180 9.490 9.180 9.260 48,284 +0.13(+1.42%)
Jul 25, 2018 9.040 9.220 9.000 9.130 49,308 +0.14(+1.56%)
Jul 24, 2018 9.180 9.180 8.821 8.990 76,797 -0.16(-1.75%)
Jul 23, 2018 9.170 9.240 9.120 9.150 34,481 -0.06(-0.65%)
Jul 20, 2018 9.200 9.350 9.200 9.210 27,131 +0.05(+0.55%)
Jul 19, 2018 9.320 9.370 9.110 9.160 42,289 -0.14(-1.51%)
Jul 18, 2018 9.350 9.459 9.201 9.300 82,462 +0.00(+0.00%)
Jul 17, 2018 9.360 9.460 9.289 9.300 48,947 -0.09(-0.96%)
Jul 16, 2018 9.660 9.660 9.260 9.390 130,460 -0.29(-3.00%)
Jul 13, 2018 9.760 9.817 9.630 9.680 29,894 -0.13(-1.33%)
Jul 12, 2018 9.660 9.860 9.570 9.810 38,644 +0.22(+2.29%)
Jul 11, 2018 9.820 9.990 9.450 9.590 104,788 -0.30(-3.03%)
Jul 10, 2018 10.10 10.20 9.761 9.890 117,402 -0.19(-1.88%)
Jul 09, 2018 10.42 10.42 9.989 10.08 94,585 -0.27(-2.61%)
Jul 06, 2018 10.85 11.00 10.07 10.35 134,706 -0.48(-4.43%)
Jul 05, 2018 10.61 10.95 10.45 10.83 50,148 +0.29(+2.75%)
Jul 03, 2018 10.54 10.54 10.54 0 +0.35(+3.43%)
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