Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

8.460 USD -0.060 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.300 9.710 9.040 9.690 29,163 +0.33(+3.53%)
Nov 29, 2017 9.850 9.300 9.360 16,396 -0.34(-3.51%)
Nov 28, 2017 10.00 9.370 9.700 9,144 -0.17(-1.72%)
Nov 27, 2017 9.950 10.18 9.709 9.870 12,574 -0.08(-0.80%)
Nov 24, 2017 10.15 10.15 9.590 9.950 16,772 -0.19(-1.87%)
Nov 22, 2017 10.00 10.15 9.962 10.14 3,796 +0.07(+0.70%)
Nov 21, 2017 10.30 10.47 9.797 10.07 14,996 -0.13(-1.27%)
Nov 20, 2017 10.00 10.30 10.00 10.20 16,099 +0.20(+2.00%)
Nov 17, 2017 9.450 10.00 9.450 10.00 15,272 -0.09(-0.89%)
Nov 16, 2017 9.780 10.20 9.110 10.09 31,707 -0.01(-0.10%)
Nov 15, 2017 10.18 10.18 9.730 10.10 3,177 +0.02(+0.20%)
Nov 14, 2017 10.28 10.28 9.200 10.08 17,945 -0.10(-1.03%)
Nov 13, 2017 10.19 10.25 9.990 10.18 5,678 +0.20(+2.05%)
Nov 10, 2017 8.720 9.980 8.720 9.980 22,774 +0.86(+9.43%)
Nov 09, 2017 9.252 9.270 9.056 9.120 802 -0.17(-1.81%)
Nov 08, 2017 8.620 9.300 8.610 9.289 5,358 +0.12(+1.29%)
Nov 07, 2017 9.300 9.300 9.020 9.170 8,233 -0.09(-0.97%)
Nov 06, 2017 9.210 9.440 8.990 9.260 13,749 -0.30(-3.14%)
Nov 03, 2017 9.550 9.600 9.495 9.560 6,896 +0.20(+2.14%)
Nov 02, 2017 9.060 9.500 9.060 9.360 5,140 +0.31(+3.43%)
Nov 01, 2017 9.420 9.420 8.000 9.050 23,826 -0.44(-4.64%)
Oct 31, 2017 9.250 9.500 9.250 9.490 11,944 +0.03(+0.28%)
Oct 30, 2017 10.05 10.05 9.149 9.464 12,502 -0.19(-1.93%)
Oct 27, 2017 9.660 9.749 9.211 9.650 21,889 -0.18(-1.83%)
Oct 26, 2017 10.00 10.24 9.750 9.830 8,779 -0.06(-0.61%)
Oct 25, 2017 9.880 10.24 9.850 9.890 16,394 -0.25(-2.47%)
Oct 24, 2017 9.910 10.22 9.910 10.14 13,026 -0.05(-0.49%)
Oct 23, 2017 10.39 10.48 9.761 10.19 22,864 -0.25(-2.39%)
Oct 20, 2017 10.45 10.73 10.30 10.44 12,374 +0.04(+0.38%)
Oct 19, 2017 9.890 10.67 9.890 10.40 15,128 +0.04(+0.39%)
Oct 18, 2017 10.09 11.04 9.070 10.36 73,141 -0.19(-1.80%)
Oct 17, 2017 10.56 10.56 10.00 10.55 60,775 -0.01(-0.09%)
Oct 16, 2017 12.04 12.04 9.990 10.56 162,595 -1.48(-12.29%)
Oct 13, 2017 12.36 12.40 12.00 12.04 35,220 -0.31(-2.51%)
Oct 12, 2017 12.20 13.00 11.60 12.35 83,512 +0.32(+2.66%)
Oct 11, 2017 11.90 12.48 11.90 12.03 57,574 -0.02(-0.19%)
Oct 10, 2017 12.80 12.80 11.52 12.05 59,165 -0.12(-0.96%)
Oct 09, 2017 11.53 13.20 11.53 12.17 58,995 +0.39(+3.31%)
Oct 06, 2017 11.93 12.00 11.44 11.78 18,889 +0.04(+0.34%)
Oct 05, 2017 11.60 11.74 11.20 11.74 25,649 +0.24(+2.09%)
Oct 04, 2017 11.74 11.75 11.50 11.50 13,309 -0.20(-1.68%)
Oct 03, 2017 11.74 11.74 11.51 11.70 9,449 +0.30(+2.61%)
Oct 02, 2017 11.46 11.74 11.25 11.40 23,276 +0.31(+2.80%)
Sep 29, 2017 11.37 11.37 10.80 11.09 28,242 -0.21(-1.86%)
Sep 28, 2017 11.74 11.74 11.00 11.30 30,825 -0.25(-2.16%)
Sep 27, 2017 11.30 11.88 11.30 11.55 28,951 +0.15(+1.32%)
Sep 26, 2017 11.52 11.62 11.32 11.40 10,438 -0.11(-0.96%)
Sep 25, 2017 11.82 11.95 11.31 11.51 44,987 -0.30(-2.54%)
Sep 22, 2017 12.02 12.50 11.75 11.81 14,232 +0.07(+0.60%)
Sep 21, 2017 11.75 12.48 11.74 11.74 22,554 +0.05(+0.43%)
Sep 20, 2017 11.50 11.85 11.15 11.69 43,991 +0.39(+3.45%)
Sep 19, 2017 11.34 11.35 10.17 11.30 79,381 -0.06(-0.57%)
Sep 18, 2017 11.37 11.99 11.15 11.37 84,194 -0.63(-5.29%)
Sep 15, 2017 12.55 12.71 11.70 12.00 81,957 -0.19(-1.56%)
Sep 14, 2017 12.50 13.95 11.85 12.19 301,333 +0.19(+1.58%)
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