Fennec Pharmaceuticals Inc (NQ: FENC )

11.17 +0.08 (+0.72%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.04 11.15 10.98 11.09 102,037 +0.20(+1.79%)
Mar 26, 2024 10.97 11.15 10.78 10.89 122,955 -0.11(-1.00%)
Mar 25, 2024 10.75 11.27 10.75 11.00 206,484 +0.20(+1.85%)
Mar 22, 2024 11.16 11.47 10.75 10.80 175,183 -0.27(-2.44%)
Mar 21, 2024 11.39 11.49 10.83 11.07 291,044 +0.00(+0.00%)
Mar 20, 2024 10.94 11.29 10.86 11.07 146,179 +0.06(+0.54%)
Mar 19, 2024 10.91 11.25 10.62 11.01 257,856 -0.06(-0.54%)
Mar 18, 2024 10.75 11.43 10.63 11.07 447,257 +1.13(+11.37%)
Mar 15, 2024 9.920 10.02 9.650 9.940 289,937 -0.06(-0.60%)
Mar 14, 2024 9.900 10.12 9.740 10.00 102,086 +0.10(+1.01%)
Mar 13, 2024 9.660 9.900 9.630 9.900 61,707 +0.18(+1.85%)
Mar 12, 2024 9.400 9.750 9.400 9.720 137,489 +0.25(+2.64%)
Mar 11, 2024 9.740 9.790 9.430 9.470 98,972 -0.19(-1.97%)
Mar 08, 2024 9.600 10.03 9.600 9.660 101,687 +0.05(+0.52%)
Mar 07, 2024 9.790 9.850 9.530 9.610 117,819 -0.18(-1.84%)
Mar 06, 2024 9.690 9.930 9.500 9.790 124,125 +0.22(+2.30%)
Mar 05, 2024 9.800 9.880 9.500 9.570 87,853 -0.20(-2.05%)
Mar 04, 2024 9.840 9.960 9.700 9.770 65,045 -0.05(-0.51%)
Mar 01, 2024 9.500 9.920 9.440 9.820 75,828 +0.35(+3.70%)
Feb 29, 2024 9.490 9.990 9.320 9.470 328,804 +0.16(+1.72%)
Feb 28, 2024 9.260 9.500 9.260 9.310 110,859 -0.04(-0.43%)
Feb 27, 2024 9.080 9.480 9.010 9.350 104,139 +0.21(+2.30%)
Feb 26, 2024 9.000 9.230 8.980 9.140 88,866 +0.14(+1.56%)
Feb 23, 2024 9.070 9.130 8.970 9.000 125,342 -0.03(-0.33%)
Feb 22, 2024 8.860 9.140 8.840 9.030 54,168 +0.15(+1.69%)
Feb 21, 2024 8.850 8.900 8.590 8.880 54,664 +0.06(+0.68%)
Feb 20, 2024 9.040 9.190 8.760 8.820 117,536 -0.19(-2.11%)
Feb 16, 2024 9.140 9.155 8.930 9.010 66,842 -0.13(-1.42%)
Feb 15, 2024 9.320 9.430 9.000 9.140 165,641 -0.06(-0.65%)
Feb 14, 2024 9.750 9.990 9.180 9.200 131,054 -0.20(-2.13%)
Feb 13, 2024 9.990 10.06 9.360 9.400 394,647 -0.77(-7.57%)
Feb 12, 2024 10.19 10.41 10.15 10.17 97,150 +0.01(+0.10%)
Feb 09, 2024 10.25 10.25 10.06 10.16 54,488 +0.03(+0.30%)
Feb 08, 2024 10.05 10.40 10.00 10.13 78,719 +0.11(+1.10%)
Feb 07, 2024 10.08 10.15 10.00 10.02 33,827 -0.06(-0.60%)
Feb 06, 2024 9.800 10.35 9.800 10.08 58,716 +0.29(+2.96%)
Feb 05, 2024 10.03 10.07 9.790 9.790 26,248 -0.28(-2.78%)
Feb 02, 2024 9.940 10.18 9.603 10.07 81,724 +0.08(+0.80%)
Feb 01, 2024 10.05 10.09 9.910 9.990 30,303 +0.00(+0.00%)
Jan 31, 2024 9.980 10.25 9.780 9.990 107,661 +0.07(+0.71%)
Jan 30, 2024 9.820 10.13 9.742 9.920 87,134 +0.07(+0.71%)
Jan 29, 2024 9.780 9.900 9.552 9.850 43,339 -0.05(-0.51%)
Jan 26, 2024 9.900 10.06 9.660 9.900 145,537 -0.52(-4.99%)
Jan 25, 2024 10.20 10.54 10.01 10.42 45,707 +0.34(+3.37%)
Jan 24, 2024 10.26 10.26 10.04 10.08 21,152 -0.15(-1.47%)
Jan 23, 2024 10.36 10.36 10.15 10.23 23,320 -0.02(-0.20%)
Jan 22, 2024 9.980 10.31 9.950 10.25 19,721 +0.24(+2.40%)
Jan 19, 2024 10.19 10.31 9.880 10.01 31,010 -0.11(-1.09%)
Jan 18, 2024 10.31 10.32 9.970 10.12 28,171 -0.18(-1.75%)
Jan 17, 2024 10.00 10.43 9.860 10.30 51,003 +0.16(+1.58%)
Jan 16, 2024 10.19 10.28 9.931 10.14 36,590 -0.15(-1.46%)
Jan 12, 2024 10.32 10.34 10.02 10.29 56,465 +0.10(+0.98%)
Jan 11, 2024 10.30 10.30 9.920 10.19 77,286 -0.10(-0.97%)
Jan 10, 2024 10.40 10.63 10.19 10.29 37,301 -0.13(-1.25%)
Jan 09, 2024 10.51 10.69 10.38 10.42 45,461 -0.24(-2.25%)
Jan 08, 2024 10.24 10.67 10.24 10.66 37,033 +0.31(+3.00%)
Jan 05, 2024 10.52 10.52 10.32 10.35 65,172 -0.32(-3.00%)
Jan 04, 2024 10.79 10.93 10.30 10.67 99,652 -0.14(-1.30%)
Jan 03, 2024 11.22 11.22 10.75 10.81 66,181 -0.31(-2.79%)
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.