Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

4.260 USD -0.030 (-0.70%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.10 12.10 12.10 0 -0.00(-0.04%)
Mar 28, 2018 11.33 12.50 11.30 12.10 286,104 +0.80(+7.08%)
Mar 27, 2018 12.26 12.26 10.85 11.30 279,940 +0.40(+3.67%)
Mar 26, 2018 11.20 11.31 10.33 10.90 63,849 -0.04(-0.37%)
Mar 23, 2018 10.73 11.70 10.72 10.94 109,526 +0.21(+1.96%)
Mar 22, 2018 10.48 10.88 10.48 10.73 121,647 +0.38(+3.67%)
Mar 21, 2018 10.50 10.80 9.740 10.35 470,518 +0.65(+6.70%)
Mar 20, 2018 9.729 9.729 9.575 9.700 33,562 +0.19(+2.00%)
Mar 19, 2018 9.579 9.680 9.280 9.510 16,653 -0.06(-0.63%)
Mar 16, 2018 9.480 9.780 9.380 9.570 11,267 +0.16(+1.70%)
Mar 15, 2018 9.340 9.789 9.340 9.410 71,830 -0.02(-0.21%)
Mar 14, 2018 9.590 9.800 9.066 9.430 68,977 +0.05(+0.59%)
Mar 13, 2018 9.470 9.836 9.020 9.375 48,813 +0.11(+1.13%)
Mar 12, 2018 9.510 9.700 9.160 9.270 62,628 -0.13(-1.38%)
Mar 09, 2018 9.290 9.431 8.910 9.400 13,397 +0.21(+2.29%)
Mar 08, 2018 9.100 9.420 9.050 9.190 21,282 -0.05(-0.54%)
Mar 07, 2018 9.020 9.240 8.990 9.240 11,222 +0.08(+0.87%)
Mar 06, 2018 9.150 9.170 9.010 9.160 20,047 -0.02(-0.22%)
Mar 05, 2018 9.100 9.250 9.100 9.180 8,094 -0.01(-0.11%)
Mar 02, 2018 9.380 9.430 9.010 9.190 52,899 -0.18(-1.92%)
Mar 01, 2018 9.250 9.473 9.110 9.370 14,912 +0.14(+1.52%)
Feb 28, 2018 9.470 9.543 9.120 9.230 64,264 -0.29(-3.05%)
Feb 27, 2018 9.600 9.660 9.410 9.520 28,306 +0.02(+0.21%)
Feb 26, 2018 9.000 9.600 8.990 9.500 40,554 +0.34(+3.71%)
Feb 23, 2018 9.300 9.350 8.942 9.160 33,223 +0.03(+0.33%)
Feb 22, 2018 9.650 9.650 9.050 9.130 55,315 -0.18(-1.93%)
Feb 21, 2018 9.490 9.589 9.050 9.310 68,691 +0.20(+2.20%)
Feb 20, 2018 9.330 9.495 9.110 9.110 28,729 +0.10(+1.11%)
Feb 16, 2018 9.010 9.010 9.010 0 +0.35(+4.04%)
Feb 15, 2018 8.430 8.852 8.430 8.660 26,354 +0.21(+2.49%)
Feb 14, 2018 8.320 8.900 8.280 8.450 24,896 -0.05(-0.64%)
Feb 13, 2018 8.800 7.900 8.504 14,091 -0.40(-4.45%)
Feb 12, 2018 8.120 8.900 8.120 8.900 12,015 +0.64(+7.75%)
Feb 09, 2018 8.870 8.900 7.554 8.260 12,662 -0.45(-5.17%)
Feb 08, 2018 8.500 8.710 8.300 8.710 24,830 +0.38(+4.56%)
Feb 07, 2018 8.995 8.310 8.330 11,859 -0.10(-1.19%)
Feb 06, 2018 8.200 8.850 8.200 8.430 8,450 +0.17(+2.05%)
Feb 05, 2018 8.890 9.010 8.260 8.261 15,588 -0.73(-8.11%)
Feb 02, 2018 8.880 9.075 8.880 8.990 5,342 +0.16(+1.81%)
Feb 01, 2018 8.650 9.080 8.650 8.830 14,437 -0.02(-0.23%)
Jan 31, 2018 9.000 9.185 8.850 8.850 21,027 -0.13(-1.45%)
Jan 30, 2018 8.890 8.800 8.980 18,407 +0.09(+1.01%)
Jan 29, 2018 9.160 9.180 8.800 8.890 19,871 -0.27(-2.95%)
Jan 26, 2018 9.080 9.310 9.050 9.160 23,269 +0.05(+0.55%)
Jan 25, 2018 9.340 9.380 9.110 9.110 5,677 -0.22(-2.34%)
Jan 24, 2018 9.410 9.480 9.310 9.329 6,324 -0.08(-0.86%)
Jan 23, 2018 9.314 9.500 9.314 9.410 5,598 +0.01(+0.11%)
Jan 22, 2018 9.540 9.700 9.400 9.400 12,627 -0.23(-2.39%)
Jan 19, 2018 9.490 9.730 9.400 9.630 10,653 +0.23(+2.45%)
Jan 18, 2018 9.270 9.620 9.060 9.400 11,174 +0.19(+2.06%)
Jan 17, 2018 9.106 9.420 9.100 9.210 9,399 -0.05(-0.54%)
Jan 16, 2018 9.450 9.800 9.020 9.260 9,314 -0.18(-1.93%)
Jan 12, 2018 9.443 9.443 9.443 0 -0.02(-0.18%)
Jan 11, 2018 9.230 9.630 9.230 9.460 16,885 -0.14(-1.46%)
Jan 10, 2018 9.600 9.490 9.600 19,874 +0.00(+0.00%)
Jan 09, 2018 9.669 10.07 9.479 9.600 23,577 +0.01(+0.10%)
Jan 08, 2018 9.820 9.820 9.540 9.590 11,603 -0.39(-3.91%)
Jan 05, 2018 10.05 10.11 9.820 9.980 12,666 -0.02(-0.20%)
Jan 04, 2018 10.13 10.13 9.750 10.00 10,258 +0.10(+1.01%)
Jan 03, 2018 10.09 10.32 9.781 9.900 10,645 -0.25(-2.46%)
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