Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

9.150 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.350 4.463 4.300 4.300 1,200 -0.02(-0.46%)
Aug 29, 2019 4.300 4.350 4.300 4.320 1,756 +0.12(+2.86%)
Aug 28, 2019 4.250 4.250 4.110 4.200 5,473 -0.05(-1.18%)
Aug 27, 2019 4.198 4.300 4.198 4.250 8,572 +0.14(+3.41%)
Aug 26, 2019 4.140 4.170 4.050 4.110 5,586 +0.04(+0.98%)
Aug 23, 2019 4.394 4.394 3.910 4.070 25,600 -0.34(-7.71%)
Aug 22, 2019 4.470 4.510 4.410 4.410 5,972 -0.03(-0.68%)
Aug 21, 2019 4.578 4.578 4.360 4.440 7,072 -0.04(-0.89%)
Aug 20, 2019 4.500 4.559 4.360 4.480 11,151 -0.07(-1.54%)
Aug 19, 2019 4.450 4.553 4.372 4.550 18,026 +0.20(+4.60%)
Aug 16, 2019 4.360 4.490 4.305 4.350 6,400 +0.02(+0.46%)
Aug 15, 2019 4.310 4.455 4.310 4.330 1,384 +0.03(+0.70%)
Aug 14, 2019 4.480 4.670 4.300 4.300 14,111 -0.20(-4.44%)
Aug 13, 2019 4.500 4.553 4.330 4.500 27,607 -0.04(-0.88%)
Aug 12, 2019 4.878 4.878 4.375 4.540 26,293 -0.16(-3.40%)
Aug 09, 2019 4.800 4.820 4.510 4.700 30,500 -0.07(-1.47%)
Aug 08, 2019 4.420 4.930 4.420 4.770 17,622 +0.35(+7.92%)
Aug 07, 2019 4.350 4.620 4.330 4.420 4,935 +0.01(+0.23%)
Aug 06, 2019 4.340 4.650 4.340 4.410 25,450 +0.08(+1.85%)
Aug 05, 2019 4.500 4.563 4.330 4.330 9,403 -0.34(-7.28%)
Aug 02, 2019 4.730 4.800 4.570 4.670 14,700 -0.04(-0.85%)
Aug 01, 2019 4.650 4.940 4.500 4.710 55,051 +0.03(+0.64%)
Jul 31, 2019 4.558 4.905 4.420 4.680 103,445 +0.25(+5.64%)
Jul 30, 2019 4.210 4.500 4.050 4.430 51,342 +0.28(+6.75%)
Jul 29, 2019 4.080 4.340 4.080 4.150 8,767 +0.11(+2.72%)
Jul 26, 2019 4.000 4.110 3.930 4.040 11,900 -0.05(-1.22%)
Jul 25, 2019 3.869 4.120 3.869 4.090 29,160 +0.11(+2.89%)
Jul 24, 2019 3.790 4.020 3.790 3.975 19,581 +0.00(+0.01%)
Jul 23, 2019 4.050 4.235 3.880 3.975 23,083 -0.07(-1.62%)
Jul 22, 2019 3.810 4.140 3.750 4.040 244,931 +0.19(+4.94%)
Jul 19, 2019 3.870 4.080 3.830 3.850 23,200 +0.00(+0.00%)
Jul 18, 2019 3.850 3.950 3.800 3.850 53,807 -0.07(-1.79%)
Jul 17, 2019 3.970 4.050 3.880 3.920 44,679 -0.08(-2.00%)
Jul 16, 2019 4.010 4.140 3.950 4.000 97,980 -0.10(-2.44%)
Jul 15, 2019 4.250 4.270 4.040 4.100 47,923 -0.15(-3.53%)
Jul 12, 2019 4.190 4.360 4.022 4.250 138,100 +0.11(+2.66%)
Jul 11, 2019 4.150 4.350 4.000 4.140 55,353 +0.06(+1.47%)
Jul 10, 2019 4.000 4.130 3.970 4.080 68,804 +0.05(+1.24%)
Jul 09, 2019 4.030 4.090 3.970 4.030 114,064 +0.03(+0.75%)
Jul 08, 2019 4.000 4.071 3.930 4.000 42,056 -0.09(-2.20%)
Jul 05, 2019 3.930 4.170 3.930 4.090 58,300 +0.12(+3.02%)
Jul 03, 2019 3.960 4.000 3.920 3.970 31,600 +0.01(+0.25%)
Jul 02, 2019 3.810 4.030 3.810 3.960 88,613 +0.06(+1.54%)
Jul 01, 2019 4.200 4.400 3.750 3.900 148,216 -0.10(-2.50%)
Jun 28, 2019 3.810 4.490 3.590 4.000 1,784,800 +0.17(+4.44%)
Jun 27, 2019 3.910 4.146 3.830 3.830 104,153 +0.11(+2.96%)
Jun 26, 2019 3.920 3.920 3.670 3.720 66,460 -0.16(-4.12%)
Jun 25, 2019 3.950 3.990 3.820 3.880 34,257 -0.03(-0.77%)
Jun 24, 2019 4.080 4.090 3.870 3.910 39,046 -0.09(-2.25%)
Jun 21, 2019 3.940 4.025 3.790 4.000 114,200 +0.02(+0.50%)
Jun 20, 2019 4.130 4.130 3.820 3.980 43,584 +0.06(+1.53%)
Jun 19, 2019 4.280 4.280 3.840 3.920 81,790 -0.34(-7.98%)
Jun 18, 2019 4.089 4.530 4.045 4.260 170,208 +0.26(+6.50%)
Jun 17, 2019 4.060 4.080 3.720 4.000 225,268 +0.00(+0.00%)
Jun 14, 2019 3.740 4.203 3.710 4.000 166,900 +0.30(+8.11%)
Jun 13, 2019 3.320 3.820 3.320 3.700 117,676 +0.40(+12.12%)
Jun 12, 2019 3.530 3.546 3.255 3.300 146,399 -0.23(-6.52%)
Jun 11, 2019 3.650 3.650 3.470 3.530 35,529 -0.15(-4.08%)
Jun 10, 2019 3.590 3.990 3.570 3.680 47,802 +0.12(+3.37%)
Jun 07, 2019 3.660 3.660 3.480 3.560 67,200 -0.08(-2.20%)
Jun 06, 2019 3.800 3.800 3.600 3.640 48,693 -0.12(-3.19%)
Jun 05, 2019 3.770 3.850 3.745 3.760 31,875 -0.03(-0.79%)
Jun 04, 2019 3.860 3.970 3.710 3.790 43,885 -0.02(-0.52%)
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