Fennec Pharmaceuticals Inc (NQ: FENC )

6.200 USD +0.220 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 5.980 6.230 5.925 6.200 193,649 +0.22(+3.68%)
May 12, 2021 6.070 6.160 5.890 5.980 79,133 -0.09(-1.48%)
May 11, 2021 5.910 6.210 5.800 6.070 54,868 +0.09(+1.51%)
May 10, 2021 6.160 6.160 5.920 5.980 118,694 -0.19(-3.08%)
May 07, 2021 6.100 6.265 5.960 6.170 99,049 +0.06(+0.98%)
May 06, 2021 6.200 6.200 5.830 6.110 159,685 -0.07(-1.13%)
May 05, 2021 6.010 6.240 5.950 6.180 214,621 +0.22(+3.69%)
May 04, 2021 6.200 6.220 5.960 5.960 145,373 -0.24(-3.87%)
May 03, 2021 6.280 6.480 6.115 6.200 164,520 -0.05(-0.80%)
Apr 30, 2021 6.480 6.520 6.180 6.250 193,300 -0.25(-3.85%)
Apr 29, 2021 6.720 6.850 6.460 6.500 129,631 -0.18(-2.69%)
Apr 28, 2021 6.800 6.830 6.560 6.680 99,026 -0.19(-2.77%)
Apr 27, 2021 7.080 7.080 6.650 6.870 98,330 -0.16(-2.28%)
Apr 26, 2021 6.635 7.130 6.635 7.030 112,100 +0.17(+2.48%)
Apr 23, 2021 6.890 7.000 6.790 6.860 64,800 -0.02(-0.29%)
Apr 22, 2021 6.970 6.990 6.620 6.880 140,291 -0.03(-0.43%)
Apr 21, 2021 6.420 6.950 6.220 6.910 154,016 +0.69(+11.09%)
Apr 20, 2021 6.280 6.380 5.970 6.220 116,207 -0.04(-0.64%)
Apr 19, 2021 6.510 6.550 6.180 6.260 113,052 -0.01(-0.16%)
Apr 16, 2021 6.510 6.540 6.140 6.270 89,600 -0.16(-2.49%)
Apr 15, 2021 6.530 6.530 6.370 6.430 65,899 -0.02(-0.31%)
Apr 14, 2021 6.330 6.590 6.210 6.450 87,309 +0.13(+2.06%)
Apr 13, 2021 6.100 6.410 5.960 6.320 81,941 +0.21(+3.44%)
Apr 12, 2021 6.210 6.300 5.900 6.110 111,807 -0.17(-2.71%)
Apr 09, 2021 6.410 6.430 6.170 6.280 116,500 -0.14(-2.18%)
Apr 08, 2021 6.390 6.530 6.110 6.420 128,247 +0.01(+0.16%)
Apr 07, 2021 6.960 6.960 6.310 6.410 141,301 -0.52(-7.50%)
Apr 06, 2021 5.990 6.970 5.930 6.930 1,213,778 +0.94(+15.69%)
Apr 05, 2021 6.320 6.320 5.950 5.990 171,452 -0.27(-4.39%)
Apr 01, 2021 6.220 6.330 6.160 6.265 126,700 +0.05(+0.89%)
Mar 31, 2021 6.480 6.565 6.160 6.210 126,142 -0.24(-3.72%)
Mar 30, 2021 6.510 6.620 6.210 6.450 174,066 +0.24(+3.86%)
Mar 29, 2021 6.190 6.390 5.900 6.210 74,304 -0.01(-0.16%)
Mar 26, 2021 6.680 6.700 6.180 6.220 109,100 -0.38(-5.76%)
Mar 25, 2021 6.420 6.600 6.260 6.600 50,375 +0.22(+3.45%)
Mar 24, 2021 6.670 6.849 6.290 6.380 115,417 -0.23(-3.41%)
Mar 23, 2021 7.310 7.310 6.500 6.605 133,006 -0.33(-4.83%)
Mar 22, 2021 7.090 7.270 6.900 6.940 79,451 -0.18(-2.53%)
Mar 19, 2021 7.230 7.300 7.090 7.120 133,100 -0.11(-1.52%)
Mar 18, 2021 7.460 7.603 7.230 7.230 45,943 -0.25(-3.34%)
Mar 17, 2021 7.610 7.610 7.450 7.480 26,971 -0.17(-2.22%)
Mar 16, 2021 7.630 7.730 7.400 7.650 41,037 +0.03(+0.39%)
Mar 15, 2021 7.650 7.670 7.445 7.620 37,568 -0.08(-1.04%)
Mar 12, 2021 7.570 7.860 7.500 7.700 43,300 +0.10(+1.32%)
Mar 11, 2021 7.590 8.020 7.530 7.600 88,470 +0.11(+1.47%)
Mar 10, 2021 7.580 7.700 7.410 7.490 68,199 +0.03(+0.40%)
Mar 09, 2021 7.380 7.620 7.323 7.460 60,909 +0.18(+2.47%)
Mar 08, 2021 7.460 7.510 7.100 7.280 52,335 -0.05(-0.75%)
Mar 05, 2021 6.960 7.505 6.730 7.335 148,100 +0.16(+2.16%)
Mar 04, 2021 7.260 7.460 6.820 7.180 104,638 -0.48(-6.27%)
Mar 03, 2021 7.330 7.840 7.200 7.660 51,568 +0.33(+4.50%)
Mar 02, 2021 7.450 7.500 7.310 7.330 40,692 -0.14(-1.87%)
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.