Skip to main content

Fennec Pharmaceuticals Inc (NQ: FENC )

4.540 +0.120 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.170 4.460 4.167 4.420 63,301 +0.23(+5.49%)
Oct 10, 2024 4.230 4.230 4.090 4.190 57,370 -0.07(-1.64%)
Oct 09, 2024 4.530 4.540 4.230 4.260 58,864 -0.25(-5.54%)
Oct 08, 2024 4.530 4.606 4.500 4.510 57,331 -0.06(-1.31%)
Oct 07, 2024 4.650 4.670 4.530 4.570 93,014 -0.05(-1.08%)
Oct 04, 2024 4.580 4.705 4.550 4.620 64,556 +0.10(+2.21%)
Oct 03, 2024 4.570 4.620 4.500 4.520 68,895 -0.10(-2.16%)
Oct 02, 2024 4.750 4.774 4.580 4.620 90,462 -0.20(-4.15%)
Oct 01, 2024 4.940 4.990 4.760 4.820 68,151 -0.18(-3.60%)
Sep 30, 2024 5.230 5.234 4.870 5.000 92,565 -0.20(-3.85%)
Sep 27, 2024 5.200 5.330 5.167 5.200 49,546 +0.06(+1.17%)
Sep 26, 2024 4.880 5.220 4.770 5.140 102,858 +0.29(+5.98%)
Sep 25, 2024 4.950 4.975 4.800 4.850 67,556 -0.09(-1.82%)
Sep 24, 2024 5.150 5.150 4.930 4.940 108,180 -0.17(-3.33%)
Sep 23, 2024 5.290 5.310 5.110 5.110 89,096 -0.13(-2.48%)
Sep 20, 2024 5.270 5.280 5.180 5.240 240,281 -0.05(-0.95%)
Sep 19, 2024 5.340 5.350 5.260 5.290 65,056 +0.07(+1.34%)
Sep 18, 2024 5.230 5.315 5.130 5.220 121,490 -0.04(-0.76%)
Sep 17, 2024 5.250 5.305 5.170 5.260 125,668 +0.06(+1.15%)
Sep 16, 2024 5.420 5.500 5.160 5.200 85,637 -0.27(-4.94%)
Sep 13, 2024 5.440 5.525 5.410 5.470 88,619 +0.08(+1.48%)
Sep 12, 2024 5.240 5.430 5.240 5.390 27,942 +0.13(+2.47%)
Sep 11, 2024 5.280 5.435 5.185 5.260 68,014 +0.02(+0.38%)
Sep 10, 2024 5.240 5.305 5.130 5.240 78,252 -0.01(-0.19%)
Sep 09, 2024 5.290 5.400 5.170 5.250 71,767 -0.04(-0.76%)
Sep 06, 2024 5.350 5.385 5.070 5.290 93,743 -0.08(-1.49%)
Sep 05, 2024 5.580 5.600 5.260 5.370 105,494 -0.19(-3.42%)
Sep 04, 2024 5.520 5.770 5.430 5.560 67,800 -0.05(-0.89%)
Sep 03, 2024 5.540 5.670 5.390 5.610 84,820 +0.04(+0.72%)
Aug 30, 2024 5.550 5.600 5.380 5.570 119,209 +0.04(+0.72%)
Aug 29, 2024 5.480 5.590 5.396 5.530 70,056 +0.09(+1.65%)
Aug 28, 2024 5.670 5.670 5.330 5.440 66,029 -0.23(-4.06%)
Aug 27, 2024 5.780 5.890 5.600 5.670 50,322 -0.17(-2.91%)
Aug 26, 2024 5.740 5.850 5.720 5.840 151,980 +0.14(+2.46%)
Aug 23, 2024 5.550 5.800 5.550 5.700 55,162 +0.20(+3.64%)
Aug 22, 2024 5.730 5.730 5.430 5.500 43,852 -0.13(-2.31%)
Aug 21, 2024 5.630 5.750 5.610 5.630 121,548 +0.03(+0.54%)
Aug 20, 2024 5.650 5.650 5.560 5.600 59,955 -0.12(-2.10%)
Aug 19, 2024 5.520 5.740 5.000 5.720 203,733 +0.16(+2.88%)
Aug 16, 2024 5.530 5.690 5.530 5.560 41,924 -0.02(-0.36%)
Aug 15, 2024 5.470 5.580 5.370 5.580 67,438 +0.25(+4.69%)
Aug 14, 2024 5.910 5.910 5.260 5.330 168,950 -0.52(-8.89%)
Aug 13, 2024 5.770 6.210 5.300 5.850 192,799 -0.40(-6.40%)
Aug 12, 2024 6.010 6.345 5.990 6.250 128,075 +0.32(+5.40%)
Aug 09, 2024 6.050 6.170 5.910 5.930 111,812 -0.15(-2.47%)
Aug 08, 2024 5.840 6.110 5.680 6.080 57,621 +0.32(+5.56%)
Aug 07, 2024 5.710 5.940 5.670 5.760 106,674 +0.13(+2.31%)
Aug 06, 2024 5.700 5.700 5.530 5.630 43,330 -0.10(-1.75%)
Aug 05, 2024 5.530 5.850 5.410 5.730 121,075 -0.03(-0.52%)
Aug 02, 2024 6.050 6.110 5.720 5.760 60,650 -0.51(-8.13%)
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.