Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc. - Common Stock (NQ: FENC )

6.190 -0.020 (-0.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 6.150 6.225 5.930 6.190 44,071 -0.02(-0.32%)
Dec 23, 2024 5.910 6.310 5.910 6.210 104,578 +0.22(+3.67%)
Dec 20, 2024 5.730 6.000 5.730 5.990 172,932 +0.11(+1.87%)
Dec 19, 2024 5.690 5.960 5.510 5.880 57,783 +0.22(+3.89%)
Dec 18, 2024 6.050 6.140 5.585 5.660 104,169 -0.41(-6.75%)
Dec 17, 2024 5.860 6.170 5.840 6.070 80,629 +0.12(+2.02%)
Dec 16, 2024 6.060 6.155 5.950 5.950 71,359 -0.10(-1.65%)
Dec 13, 2024 6.100 6.160 5.770 6.050 54,796 -0.06(-0.98%)
Dec 12, 2024 6.110 6.190 5.920 6.110 50,974 -0.03(-0.49%)
Dec 11, 2024 6.180 6.200 6.045 6.140 48,463 +0.00(+0.00%)
Dec 10, 2024 6.080 6.200 6.020 6.140 65,759 +0.08(+1.32%)
Dec 09, 2024 6.170 6.325 5.950 6.060 104,447 -0.11(-1.78%)
Dec 06, 2024 5.730 6.350 5.730 6.170 164,881 +0.45(+7.87%)
Dec 05, 2024 6.040 6.080 5.560 5.720 147,769 -0.35(-5.77%)
Dec 04, 2024 6.230 6.430 5.790 6.070 237,960 -0.16(-2.57%)
Dec 03, 2024 6.130 6.320 5.920 6.230 314,932 -0.01(-0.16%)
Dec 02, 2024 5.970 6.460 5.935 6.240 320,354 +0.18(+2.97%)
Nov 29, 2024 6.010 6.110 5.800 6.060 147,207 +0.05(+0.83%)
Nov 27, 2024 6.010 6.548 6.000 6.010 307,373 -0.03(-0.50%)
Nov 26, 2024 5.500 6.270 5.472 6.040 280,159 +0.38(+6.71%)
Nov 25, 2024 5.310 5.700 5.125 5.660 185,636 +0.34(+6.39%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.