Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

9.030 USD -0.020 (-0.22%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 9.180 9.200 8.910 9.050 57,893 -0.10(-1.09%)
Oct 26, 2021 8.734 9.150 59,120 +0.27(+3.04%)
Oct 25, 2021 8.760 8.999 8.680 8.880 92,453 +0.12(+1.37%)
Oct 22, 2021 8.810 8.840 8.717 8.760 10,937 -0.03(-0.34%)
Oct 21, 2021 9.050 9.050 8.790 8.790 32,629 -0.26(-2.87%)
Oct 20, 2021 8.900 9.050 8.740 9.050 23,693 +0.16(+1.80%)
Oct 19, 2021 8.670 8.950 8.660 8.890 46,106 +0.15(+1.72%)
Oct 18, 2021 8.540 9.192 8.500 8.740 39,030 -0.45(-4.90%)
Oct 15, 2021 9.360 9.451 9.050 9.190 30,077 -0.16(-1.71%)
Oct 14, 2021 9.350 9.490 9.240 9.350 82,312 -0.01(-0.11%)
Oct 13, 2021 9.450 9.600 9.260 9.360 55,616 -0.12(-1.27%)
Oct 12, 2021 9.360 9.480 9.279 9.480 29,466 +0.19(+2.05%)
Oct 11, 2021 9.320 9.440 9.250 9.290 19,672 +0.01(+0.11%)
Oct 08, 2021 9.230 9.400 9.060 9.280 34,466 +0.09(+0.98%)
Oct 07, 2021 9.320 9.480 9.180 9.190 31,818 -0.17(-1.82%)
Oct 06, 2021 9.330 9.450 9.181 9.360 13,666 -0.05(-0.53%)
Oct 05, 2021 9.160 9.440 9.095 9.410 19,876 +0.17(+1.84%)
Oct 04, 2021 9.260 9.370 9.090 9.240 43,501 -0.08(-0.86%)
Oct 01, 2021 9.430 9.473 9.150 9.320 28,401 -0.13(-1.38%)
Sep 30, 2021 9.350 9.500 9.050 9.450 28,294 +0.17(+1.83%)
Sep 29, 2021 9.690 9.720 9.170 9.280 74,585 -0.34(-3.53%)
Sep 28, 2021 9.360 9.830 9.345 9.620 42,354 +0.27(+2.89%)
Sep 27, 2021 9.400 9.400 9.300 9.350 33,165 -0.04(-0.43%)
Sep 24, 2021 9.310 9.550 8.960 9.390 50,583 -0.01(-0.11%)
Sep 23, 2021 8.790 9.500 8.790 9.400 94,825 +0.67(+7.67%)
Sep 22, 2021 8.740 8.790 8.614 8.730 25,692 +0.12(+1.39%)
Sep 21, 2021 8.620 8.734 8.200 8.610 37,817 +0.11(+1.29%)
Sep 20, 2021 8.300 8.640 8.140 8.500 83,727 +0.04(+0.47%)
Sep 17, 2021 8.570 8.670 8.386 8.460 57,506 -0.06(-0.70%)
Sep 16, 2021 8.610 8.710 8.500 8.520 16,188 -0.12(-1.39%)
Sep 15, 2021 8.280 8.770 8.210 8.640 55,230 +0.42(+5.11%)
Sep 14, 2021 8.300 8.740 8.210 8.220 36,094 -0.46(-5.30%)
Sep 13, 2021 8.180 8.750 8.115 8.680 117,183 +0.49(+5.98%)
Sep 10, 2021 7.930 8.230 7.870 8.190 28,403 +0.26(+3.28%)
Sep 09, 2021 8.000 8.000 7.860 7.930 14,809 +0.05(+0.63%)
Sep 08, 2021 8.000 8.000 7.850 7.880 44,268 -0.16(-1.99%)
Sep 07, 2021 7.990 8.140 7.870 8.040 44,173 +0.10(+1.26%)
Sep 03, 2021 7.990 8.000 7.800 7.940 44,010 -0.11(-1.37%)
Sep 02, 2021 7.860 8.220 7.860 8.050 31,474 +0.19(+2.42%)
Sep 01, 2021 7.850 7.970 7.760 7.860 29,469 -0.06(-0.76%)
Aug 31, 2021 7.910 8.118 7.810 7.920 21,856 +0.06(+0.76%)
Aug 30, 2021 8.000 8.120 7.770 7.860 37,882 -0.29(-3.56%)
Aug 27, 2021 7.990 8.210 7.622 8.150 42,179 +0.18(+2.26%)
Aug 26, 2021 8.020 8.190 7.785 7.970 44,971 -0.02(-0.25%)
Aug 25, 2021 7.624 8.120 7.624 7.990 66,601 +0.27(+3.50%)
Aug 24, 2021 7.600 7.730 7.315 7.720 43,093 +0.18(+2.39%)
Aug 23, 2021 7.000 7.670 6.963 7.540 88,476 +0.57(+8.18%)
Aug 20, 2021 6.800 7.030 6.800 6.970 23,923 +0.15(+2.20%)
Aug 19, 2021 6.840 6.900 6.749 6.820 30,801 -0.06(-0.87%)
Aug 18, 2021 6.840 7.080 6.820 6.880 32,985 -0.02(-0.29%)
Aug 17, 2021 6.880 7.100 6.780 6.900 26,586 -0.07(-1.00%)
Aug 16, 2021 7.150 7.200 6.900 6.970 55,458 -0.16(-2.24%)
Aug 13, 2021 7.160 7.255 7.070 7.130 27,714 -0.01(-0.14%)
Aug 12, 2021 7.340 7.400 7.050 7.140 50,399 -0.20(-2.72%)
Aug 11, 2021 7.050 7.340 6.930 7.340 47,326 +0.35(+5.01%)
Aug 10, 2021 6.990 6.990 6.844 6.990 23,071 +0.02(+0.29%)
Aug 09, 2021 6.750 7.080 6.700 6.970 49,581 +0.17(+2.50%)
Aug 06, 2021 6.870 6.870 6.700 6.800 15,228 -0.08(-1.16%)
Aug 05, 2021 6.610 7.000 6.567 6.880 61,809 +0.27(+4.08%)
Aug 04, 2021 6.550 6.690 6.500 6.610 26,904 -0.01(-0.15%)
Aug 03, 2021 6.700 6.700 6.510 6.620 16,221 -0.08(-1.19%)
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