Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc (TSX: FRX )

9.330 -0.190 (-2.00%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.390 5.390 5.070 5.070 602 -0.43(-7.82%)
May 30, 2017 5.070 5.500 5.070 5.500 6,225 +0.10(+1.85%)
May 26, 2017 5.400 5.400 5.400 0 +0.02(+0.37%)
May 25, 2017 5.280 5.380 5.020 5.380 3,501 +0.28(+5.49%)
May 24, 2017 4.780 5.100 4.780 5.100 5,891 -0.01(-0.20%)
May 23, 2017 4.880 5.110 4.880 5.110 2,239 +0.03(+0.59%)
May 19, 2017 5.090 5.090 4.900 5.080 4,004 +0.20(+4.10%)
May 18, 2017 5.090 5.100 4.610 4.880 10,500 -0.12(-2.40%)
May 17, 2017 4.610 5.000 4.610 5.000 4,066 +0.00(+0.00%)
May 16, 2017 5.020 5.020 4.820 5.000 1,764 +0.00(+0.00%)
May 15, 2017 4.500 5.000 4.500 5.000 5,333 +0.50(+11.11%)
May 12, 2017 4.500 4.500 4.500 4.500 2,589 +0.06(+1.35%)
May 11, 2017 4.420 4.440 4.220 4.440 3,626 +0.20(+4.72%)
May 10, 2017 4.360 4.360 4.240 4.240 400 -0.01(-0.24%)
May 09, 2017 4.400 4.400 4.130 4.250 2,987 +0.14(+3.41%)
May 08, 2017 4.490 4.500 4.110 4.110 3,375 -0.39(-8.67%)
May 05, 2017 4.490 4.500 4.490 4.500 3,100 +0.11(+2.51%)
May 04, 2017 4.510 4.510 4.390 4.390 4,642 -0.21(-4.57%)
May 03, 2017 4.650 4.650 4.600 4.600 2,471 +0.10(+2.22%)
May 02, 2017 4.500 4.500 4.500 4.500 102 +0.39(+9.49%)
May 01, 2017 4.550 4.550 4.110 4.110 3,930 -0.74(-15.26%)
Apr 28, 2017 4.750 4.850 4.750 4.850 1,425 -0.10(-2.02%)
Apr 27, 2017 5.000 5.050 4.950 4.950 3,857 -0.10(-1.98%)
Apr 26, 2017 5.000 5.050 5.000 5.050 12,985 -0.05(-0.98%)
Apr 25, 2017 5.100 5.100 5.100 5.100 820 +0.09(+1.80%)
Apr 24, 2017 4.850 5.010 4.850 5.010 1,302 +0.00(+0.00%)
Apr 21, 2017 4.890 5.010 4.890 5.010 923 +0.11(+2.24%)
Apr 20, 2017 5.150 5.150 4.700 4.900 1,422 +0.10(+2.08%)
Apr 19, 2017 4.690 4.950 4.690 4.800 5,298 +0.11(+2.35%)
Apr 18, 2017 5.100 5.200 4.690 4.690 3,228 -0.41(-8.04%)
Apr 17, 2017 5.270 5.400 5.090 5.100 12,566 -0.40(-7.27%)
Apr 13, 2017 5.900 5.900 5.250 5.500 12,537 -0.48(-8.03%)
Apr 12, 2017 5.340 5.980 5.340 5.980 9,252 +0.63(+11.78%)
Apr 11, 2017 5.050 5.350 5.050 5.350 16,037 +0.40(+8.08%)
Apr 10, 2017 4.880 4.950 4.750 4.950 15,742 +0.10(+2.06%)
Apr 07, 2017 4.150 4.850 4.150 4.850 7,601 +0.37(+8.26%)
Apr 06, 2017 4.600 4.600 4.480 4.480 1,800 -0.09(-1.97%)
Apr 05, 2017 4.050 4.570 4.050 4.570 3,097 +0.54(+13.40%)
Apr 04, 2017 4.880 4.880 3.870 4.030 4,200 -0.85(-17.42%)
Apr 03, 2017 4.340 4.880 3.750 4.880 8,271 +0.78(+19.02%)
Mar 31, 2017 3.850 4.100 3.850 4.100 14,147 +0.15(+3.80%)
Mar 30, 2017 3.500 3.950 3.500 3.950 2,547 +0.46(+13.18%)
Mar 29, 2017 3.490 3.490 3.490 3.490 1,400 +0.19(+5.76%)
Mar 28, 2017 3.300 3.300 3.300 3.300 1,152 +0.10(+3.12%)
Mar 23, 2017 3.200 3.200 3.200 0 +0.05(+1.59%)
Mar 21, 2017 3.150 3.150 3.150 0 -0.10(-3.08%)
Mar 17, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Mar 15, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 14, 2017 3.200 3.200 3.200 3.200 100 -0.01(-0.31%)
Mar 09, 2017 3.210 3.210 3.210 0 -0.24(-6.96%)
Mar 06, 2017 3.450 3.450 3.450 18 +0.01(+0.29%)
Mar 03, 2017 3.430 3.440 3.430 3.440 1,000 +0.09(+2.69%)
Mar 02, 2017 3.270 3.350 3.250 3.350 3,073 -0.16(-4.56%)
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.