Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

9.050 USD +0.160 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.480 6.565 6.160 6.210 126,142 -0.24(-3.72%)
Mar 30, 2021 6.510 6.620 6.210 6.450 174,066 +0.24(+3.86%)
Mar 29, 2021 6.190 6.390 5.900 6.210 74,304 -0.01(-0.16%)
Mar 26, 2021 6.680 6.700 6.180 6.220 109,100 -0.38(-5.76%)
Mar 25, 2021 6.420 6.600 6.260 6.600 50,375 +0.22(+3.45%)
Mar 24, 2021 6.670 6.849 6.290 6.380 115,417 -0.23(-3.41%)
Mar 23, 2021 7.310 7.310 6.500 6.605 133,006 -0.33(-4.83%)
Mar 22, 2021 7.090 7.270 6.900 6.940 79,451 -0.18(-2.53%)
Mar 19, 2021 7.230 7.300 7.090 7.120 133,100 -0.11(-1.52%)
Mar 18, 2021 7.460 7.603 7.230 7.230 45,943 -0.25(-3.34%)
Mar 17, 2021 7.610 7.610 7.450 7.480 26,971 -0.17(-2.22%)
Mar 16, 2021 7.630 7.730 7.400 7.650 41,037 +0.03(+0.39%)
Mar 15, 2021 7.650 7.670 7.445 7.620 37,568 -0.08(-1.04%)
Mar 12, 2021 7.570 7.860 7.500 7.700 43,300 +0.10(+1.32%)
Mar 11, 2021 7.590 8.020 7.530 7.600 88,470 +0.11(+1.47%)
Mar 10, 2021 7.580 7.700 7.410 7.490 68,199 +0.03(+0.40%)
Mar 09, 2021 7.380 7.620 7.323 7.460 60,909 +0.18(+2.47%)
Mar 08, 2021 7.460 7.510 7.100 7.280 52,335 -0.05(-0.75%)
Mar 05, 2021 6.960 7.505 6.730 7.335 148,100 +0.16(+2.16%)
Mar 04, 2021 7.260 7.460 6.820 7.180 104,638 -0.48(-6.27%)
Mar 03, 2021 7.330 7.840 7.200 7.660 51,568 +0.33(+4.50%)
Mar 02, 2021 7.450 7.500 7.310 7.330 40,692 -0.14(-1.87%)
Mar 01, 2021 7.440 7.490 7.100 7.470 59,690 +0.15(+2.05%)
Feb 26, 2021 7.640 7.690 7.270 7.320 70,200 -0.32(-4.19%)
Feb 25, 2021 7.870 8.020 7.440 7.640 68,997 -0.26(-3.29%)
Feb 24, 2021 7.950 8.230 7.840 7.900 74,036 -0.04(-0.50%)
Feb 23, 2021 8.130 8.250 7.850 7.940 43,099 -0.37(-4.45%)
Feb 22, 2021 7.840 8.360 7.840 8.310 68,285 +0.23(+2.85%)
Feb 19, 2021 7.770 8.140 7.770 8.080 44,700 +0.28(+3.59%)
Feb 18, 2021 8.230 8.230 7.800 7.800 43,316 -0.45(-5.45%)
Feb 17, 2021 8.180 8.320 7.916 8.250 56,962 +0.21(+2.61%)
Feb 16, 2021 8.046 8.238 7.910 8.040 68,209 -0.01(-0.12%)
Feb 12, 2021 8.200 8.330 7.960 8.050 76,200 -0.32(-3.82%)
Feb 11, 2021 8.650 8.730 8.240 8.370 71,713 -0.18(-2.11%)
Feb 10, 2021 8.610 8.840 8.350 8.550 88,663 -0.13(-1.50%)
Feb 09, 2021 8.460 8.825 8.401 8.680 111,807 +0.09(+1.05%)
Feb 08, 2021 8.190 8.640 8.190 8.590 102,258 +0.41(+5.01%)
Feb 05, 2021 8.040 8.190 7.880 8.180 98,200 +0.21(+2.63%)
Feb 04, 2021 7.840 8.000 7.800 7.970 49,046 +0.16(+2.05%)
Feb 03, 2021 7.450 7.810 7.450 7.810 80,021 +0.28(+3.72%)
Feb 02, 2021 7.380 7.580 7.270 7.530 84,326 +0.24(+3.29%)
Feb 01, 2021 7.200 7.310 7.140 7.290 69,581 +0.09(+1.25%)
Jan 29, 2021 7.240 7.490 7.050 7.200 112,800 -0.16(-2.17%)
Jan 28, 2021 7.550 7.550 7.110 7.360 89,445 -0.07(-0.94%)
Jan 27, 2021 7.430 7.830 7.300 7.430 185,443 -0.25(-3.26%)
Jan 26, 2021 8.000 8.070 7.570 7.680 114,978 -0.41(-5.07%)
Jan 25, 2021 8.140 8.190 7.860 8.090 66,521 -0.07(-0.86%)
Jan 22, 2021 7.710 8.190 7.710 8.160 91,000 +0.35(+4.48%)
Jan 21, 2021 7.700 7.880 7.570 7.810 67,628 +0.17(+2.23%)
Jan 20, 2021 7.890 8.000 7.620 7.640 44,924 -0.27(-3.41%)
Jan 19, 2021 7.540 7.950 7.470 7.910 89,610 +0.48(+6.46%)
Jan 15, 2021 7.440 7.570 7.250 7.430 109,400 +0.04(+0.54%)
Jan 14, 2021 7.570 7.725 7.370 7.390 111,150 -0.16(-2.12%)
Jan 13, 2021 7.470 7.940 7.430 7.550 124,947 +0.11(+1.48%)
Jan 12, 2021 7.320 7.490 7.280 7.440 79,524 +0.10(+1.36%)
Jan 11, 2021 7.220 7.500 7.110 7.340 106,024 -0.15(-2.00%)
Jan 08, 2021 7.500 7.570 7.230 7.490 58,100 -0.01(-0.13%)
Jan 07, 2021 7.330 7.550 7.330 7.500 55,243 +0.17(+2.32%)
Jan 06, 2021 7.500 7.610 7.070 7.330 96,437 -0.17(-2.27%)
Jan 05, 2021 7.450 7.555 7.370 7.500 27,099 +0.04(+0.54%)
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