Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

9.390 USD -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.767 6.930 6.690 6.854 49,600 +0.02(+0.27%)
Feb 27, 2020 6.520 6.950 6.325 6.835 144,671 +0.18(+2.78%)
Feb 26, 2020 6.940 6.950 6.495 6.650 71,002 -0.33(-4.73%)
Feb 25, 2020 7.190 7.200 6.820 6.980 67,665 -0.12(-1.69%)
Feb 24, 2020 7.290 7.540 6.970 7.100 69,846 -0.54(-7.07%)
Feb 21, 2020 8.110 8.110 7.500 7.640 63,000 -0.46(-5.68%)
Feb 20, 2020 8.120 8.120 7.610 8.100 129,783 +0.08(+1.06%)
Feb 19, 2020 7.980 8.200 7.640 8.015 71,944 +0.07(+0.82%)
Feb 18, 2020 7.800 8.030 7.550 7.950 74,649 +0.13(+1.66%)
Feb 14, 2020 7.360 7.940 7.360 7.820 71,800 +0.27(+3.58%)
Feb 13, 2020 7.440 7.600 7.140 7.550 126,795 +0.36(+5.01%)
Feb 12, 2020 7.200 7.315 6.985 7.190 69,796 +0.02(+0.28%)
Feb 11, 2020 7.260 7.480 6.968 7.170 235,694 +0.52(+7.82%)
Feb 10, 2020 6.620 6.700 6.500 6.650 19,045 +0.04(+0.61%)
Feb 07, 2020 6.490 6.610 6.450 6.610 13,000 +0.01(+0.15%)
Feb 06, 2020 6.670 6.690 6.536 6.600 7,087 -0.09(-1.35%)
Feb 05, 2020 6.653 6.695 6.520 6.690 11,034 +0.10(+1.52%)
Feb 04, 2020 6.520 6.660 6.510 6.590 29,317 +0.06(+0.92%)
Feb 03, 2020 6.590 6.700 6.510 6.530 27,948 -0.13(-1.95%)
Jan 31, 2020 6.680 6.740 6.460 6.660 27,900 +0.28(+4.39%)
Jan 30, 2020 6.230 6.490 6.180 6.380 32,142 +0.15(+2.41%)
Jan 29, 2020 6.250 6.280 6.110 6.230 58,265 -0.02(-0.32%)
Jan 28, 2020 6.130 6.250 6.100 6.250 21,238 +0.14(+2.29%)
Jan 27, 2020 6.010 6.210 5.760 6.110 48,748 -0.01(-0.16%)
Jan 24, 2020 6.440 6.440 6.100 6.120 17,700 -0.09(-1.45%)
Jan 23, 2020 6.050 6.447 6.050 6.210 75,144 +0.06(+0.98%)
Jan 22, 2020 6.363 6.363 6.100 6.150 39,222 -0.06(-0.97%)
Jan 21, 2020 6.010 6.390 6.010 6.210 68,855 +0.03(+0.49%)
Jan 17, 2020 6.430 6.510 6.070 6.180 64,300 -0.25(-3.89%)
Jan 16, 2020 6.630 6.730 6.400 6.430 54,021 -0.22(-3.31%)
Jan 15, 2020 6.920 6.920 6.600 6.650 58,393 -0.27(-3.90%)
Jan 14, 2020 6.890 7.080 6.570 6.920 58,439 +0.04(+0.58%)
Jan 13, 2020 7.250 8.400 6.873 6.880 241,279 -0.10(-1.47%)
Jan 10, 2020 6.816 7.130 6.610 6.982 56,300 +0.50(+7.74%)
Jan 09, 2020 6.400 6.590 6.400 6.481 61,958 +0.10(+1.58%)
Jan 08, 2020 6.130 6.440 6.100 6.380 42,766 -0.01(-0.16%)
Jan 07, 2020 6.300 6.460 6.256 6.390 67,405 -0.08(-1.24%)
Jan 06, 2020 6.550 6.660 6.382 6.470 30,447 -0.09(-1.37%)
Jan 03, 2020 6.530 6.630 6.500 6.560 27,900 +0.08(+1.23%)
Jan 02, 2020 6.620 6.787 6.390 6.480 34,357 -0.01(-0.15%)
Dec 31, 2019 6.290 6.685 6.263 6.490 86,100 +0.24(+3.84%)
Dec 30, 2019 6.250 6.290 6.210 6.250 45,767 +0.03(+0.40%)
Dec 27, 2019 6.250 6.310 6.100 6.225 44,500 +0.10(+1.72%)
Dec 26, 2019 6.270 6.330 6.072 6.120 26,273 -0.01(-0.16%)
Dec 24, 2019 5.960 6.150 5.920 6.130 27,300 +0.22(+3.72%)
Dec 23, 2019 5.910 6.120 5.800 5.910 50,230 +0.00(+0.00%)
Dec 20, 2019 5.990 6.120 5.770 5.910 73,300 -0.13(-2.15%)
Dec 19, 2019 5.930 6.134 5.840 6.040 32,892 +0.09(+1.60%)
Dec 18, 2019 5.900 6.207 5.880 5.945 34,877 -0.13(-2.22%)
Dec 17, 2019 6.150 6.241 5.920 6.080 26,993 +0.01(+0.16%)
Dec 16, 2019 6.100 6.290 6.010 6.070 33,060 -0.03(-0.49%)
Dec 13, 2019 6.200 6.280 6.000 6.100 16,000 -0.12(-1.85%)
Dec 12, 2019 6.100 6.240 6.050 6.215 18,510 +0.12(+1.89%)
Dec 11, 2019 6.130 6.262 6.050 6.100 22,935 -0.10(-1.67%)
Dec 10, 2019 6.220 6.300 6.091 6.204 29,629 -0.03(-0.42%)
Dec 09, 2019 6.430 6.450 6.140 6.230 16,382 -0.11(-1.74%)
Dec 06, 2019 6.390 6.395 6.220 6.340 33,200 +0.07(+1.05%)
Dec 05, 2019 6.010 6.339 6.010 6.274 43,112 +0.23(+3.87%)
Dec 04, 2019 6.130 6.490 6.040 6.040 16,098 +0.03(+0.50%)
Dec 03, 2019 6.460 6.460 6.000 6.010 17,875 -0.23(-3.69%)
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