Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

3.890 USD -0.500 (-11.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.700 3.810 3.670 3.750 44,100 +0.02(+0.54%)
May 30, 2019 3.860 3.950 3.690 3.730 68,594 -0.16(-4.11%)
May 29, 2019 3.940 4.135 3.860 3.890 38,932 -0.06(-1.52%)
May 28, 2019 3.880 4.000 3.850 3.950 51,855 +0.04(+1.02%)
May 24, 2019 3.980 4.000 3.850 3.910 69,100 -0.01(-0.26%)
May 23, 2019 4.120 4.120 3.850 3.920 66,426 -0.19(-4.62%)
May 22, 2019 4.060 4.130 3.960 4.110 81,596 +0.04(+0.98%)
May 21, 2019 4.010 4.340 3.970 4.070 112,198 +0.11(+2.78%)
May 20, 2019 4.010 4.030 3.940 3.960 33,093 -0.09(-2.22%)
May 17, 2019 4.210 4.210 4.010 4.050 49,000 -0.22(-5.15%)
May 16, 2019 4.260 4.270 4.120 4.270 45,088 -0.03(-0.70%)
May 15, 2019 4.300 4.450 4.120 4.300 137,019 +0.07(+1.65%)
May 14, 2019 4.040 4.240 4.010 4.230 167,521 +0.26(+6.55%)
May 13, 2019 4.050 4.140 3.910 3.970 106,946 -0.20(-4.80%)
May 10, 2019 4.200 4.359 4.090 4.170 101,800 -0.11(-2.57%)
May 09, 2019 4.220 4.350 4.150 4.280 51,285 +0.02(+0.47%)
May 08, 2019 4.300 4.460 4.150 4.260 83,158 -0.12(-2.74%)
May 07, 2019 4.410 4.480 4.160 4.380 92,526 -0.04(-0.90%)
May 06, 2019 4.350 4.560 4.350 4.420 45,673 +0.04(+0.91%)
May 03, 2019 4.480 4.530 4.360 4.380 32,500 -0.03(-0.68%)
May 02, 2019 4.470 4.600 4.350 4.410 49,669 -0.08(-1.78%)
May 01, 2019 4.350 4.590 4.350 4.490 82,639 +0.04(+0.90%)
Apr 30, 2019 4.510 4.546 4.350 4.450 89,132 -0.06(-1.33%)
Apr 29, 2019 4.500 4.770 4.370 4.510 262,874 +0.02(+0.45%)
Apr 26, 2019 4.500 4.570 4.350 4.490 98,300 -0.11(-2.39%)
Apr 25, 2019 4.510 4.770 4.330 4.600 95,188 +0.10(+2.22%)
Apr 24, 2019 4.540 4.650 4.300 4.500 113,736 -0.03(-0.66%)
Apr 23, 2019 4.360 4.790 4.360 4.530 100,189 +0.07(+1.57%)
Apr 22, 2019 4.450 4.880 4.420 4.460 98,811 -0.24(-5.11%)
Apr 18, 2019 4.680 4.730 4.440 4.700 117,500 -0.02(-0.42%)
Apr 17, 2019 4.700 4.740 4.560 4.720 86,837 +0.07(+1.51%)
Apr 16, 2019 4.590 4.699 4.590 4.650 29,196 +0.07(+1.53%)
Apr 15, 2019 4.880 4.900 4.450 4.580 70,459 -0.28(-5.76%)
Apr 12, 2019 4.970 5.060 4.850 4.860 37,100 -0.07(-1.42%)
Apr 11, 2019 4.950 5.140 4.900 4.930 57,181 +0.00(+0.00%)
Apr 10, 2019 4.970 5.020 4.876 4.930 12,333 +0.03(+0.61%)
Apr 09, 2019 4.980 5.090 4.870 4.900 55,535 -0.16(-3.16%)
Apr 08, 2019 4.900 5.200 4.810 5.060 106,943 +0.22(+4.55%)
Apr 05, 2019 5.476 5.476 4.650 4.840 36,500 +0.01(+0.21%)
Apr 04, 2019 5.010 5.065 4.800 4.830 32,646 -0.18(-3.59%)
Apr 03, 2019 5.050 5.090 4.920 5.010 91,721 -0.08(-1.57%)
Apr 02, 2019 4.940 5.250 4.850 5.090 85,553 +0.19(+3.88%)
Apr 01, 2019 4.850 5.010 4.750 4.900 73,875 +0.05(+1.03%)
Mar 29, 2019 4.980 4.990 4.760 4.850 33,800 -0.02(-0.41%)
Mar 28, 2019 4.620 4.910 4.610 4.870 44,206 +0.23(+4.96%)
Mar 27, 2019 4.790 4.790 4.630 4.640 44,545 -0.08(-1.69%)
Mar 26, 2019 5.145 5.170 4.680 4.720 122,828 -0.53(-10.10%)
Mar 25, 2019 5.250 5.290 5.100 5.250 37,813 +0.00(+0.00%)
Mar 22, 2019 5.400 5.400 5.200 5.250 60,700 -0.14(-2.60%)
Mar 21, 2019 5.350 5.490 5.290 5.390 39,065 -0.10(-1.82%)
Mar 20, 2019 5.500 5.620 5.380 5.490 25,035 -0.05(-0.90%)
Mar 19, 2019 5.620 5.680 5.430 5.540 43,546 -0.16(-2.81%)
Mar 18, 2019 5.800 5.930 5.430 5.700 62,578 -0.11(-1.89%)
Mar 15, 2019 5.830 5.930 5.710 5.810 88,600 -0.02(-0.34%)
Mar 14, 2019 6.010 6.100 5.670 5.830 139,396 -0.18(-3.00%)
Mar 13, 2019 6.640 6.640 5.850 6.010 254,201 -0.84(-12.26%)
Mar 12, 2019 6.710 6.970 6.690 6.850 37,349 +0.17(+2.54%)
Mar 11, 2019 6.412 6.740 6.412 6.680 19,635 +0.31(+4.87%)
Mar 08, 2019 6.560 7.038 6.300 6.370 42,500 -0.18(-2.75%)
Mar 07, 2019 6.670 6.906 6.500 6.550 32,346 -0.13(-1.95%)
Mar 06, 2019 7.080 7.080 6.670 6.680 16,229 -0.34(-4.84%)
Mar 05, 2019 6.990 7.090 6.860 7.020 20,685 +0.04(+0.57%)
Mar 04, 2019 6.890 7.190 6.829 6.980 22,469 +0.15(+2.20%)
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