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

Fennec Pharmaceuticals Inc (NQ: FENC )

5.320 +0.600 (+12.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.680 5.550 4.680 5.320 371,880 +0.60(+12.71%)
Nov 21, 2024 4.680 5.190 4.600 4.720 212,672 +0.08(+1.72%)
Nov 20, 2024 4.250 4.790 4.210 4.640 190,813 +0.36(+8.54%)
Nov 19, 2024 4.010 4.295 4.000 4.275 143,604 +0.24(+5.95%)
Nov 18, 2024 4.040 4.110 3.960 4.035 58,735 +0.04(+1.13%)
Nov 15, 2024 4.420 4.420 3.960 3.990 128,132 -0.41(-9.32%)
Nov 14, 2024 4.490 4.540 4.300 4.400 191,236 -0.08(-1.79%)
Nov 13, 2024 4.260 4.565 4.260 4.480 219,584 +0.25(+5.91%)
Nov 12, 2024 4.240 4.300 4.140 4.230 97,618 -0.03(-0.70%)
Nov 11, 2024 4.370 4.401 3.985 4.260 118,722 -0.03(-0.70%)
Nov 08, 2024 4.310 4.345 4.220 4.290 94,304 -0.07(-1.61%)
Nov 07, 2024 4.690 4.690 4.210 4.360 272,556 -0.59(-11.92%)
Nov 06, 2024 5.040 5.040 4.860 4.950 133,450 +0.15(+3.13%)
Nov 05, 2024 4.620 5.000 4.620 4.800 84,502 +0.15(+3.23%)
Nov 04, 2024 4.310 4.660 4.300 4.650 91,180 +0.31(+7.14%)
Nov 01, 2024 4.430 4.440 4.260 4.340 54,317 -0.02(-0.46%)
Oct 31, 2024 4.460 4.690 4.330 4.360 53,151 -0.11(-2.46%)
Oct 30, 2024 4.780 4.820 4.430 4.470 107,110 -0.32(-6.68%)
Oct 29, 2024 4.770 4.985 4.700 4.790 159,974 +0.06(+1.27%)
Oct 28, 2024 4.380 4.740 4.320 4.730 144,144 +0.49(+11.56%)
Oct 25, 2024 4.630 4.704 4.220 4.240 161,142 -0.34(-7.42%)
Oct 24, 2024 4.480 4.600 4.440 4.580 41,127 +0.12(+2.69%)
Oct 23, 2024 4.550 4.550 4.394 4.460 63,335 -0.08(-1.76%)
Oct 22, 2024 4.660 4.750 4.520 4.540 43,272 -0.12(-2.58%)
Oct 21, 2024 4.620 4.680 4.600 4.660 61,259 +0.12(+2.64%)
Oct 18, 2024 4.660 4.750 4.540 4.540 40,094 -0.11(-2.37%)
Oct 17, 2024 4.720 4.860 4.571 4.650 42,852 +0.00(+0.00%)
Oct 16, 2024 4.720 4.859 4.580 4.650 100,959 +0.00(+0.00%)
Oct 15, 2024 4.540 4.760 4.540 4.650 42,104 +0.11(+2.42%)
Oct 14, 2024 4.370 4.595 4.350 4.540 39,084 +0.12(+2.71%)
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%)
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.