Fennec Pharmaceuticals Inc (NQ: FENC )

5.710 +0.130 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 5.660 5.810 5.530 5.710 35,727 +0.13(+2.33%)
Jun 30, 2022 5.904 5.904 5.510 5.580 6,821 -0.19(-3.29%)
Jun 29, 2022 5.820 5.940 5.770 5.770 6,579 -0.05(-0.86%)
Jun 28, 2022 5.630 5.910 5.630 5.820 18,246 +0.15(+2.65%)
Jun 27, 2022 5.660 5.750 5.530 5.670 16,887 +0.10(+1.80%)
Jun 24, 2022 5.650 5.700 5.510 5.570 20,485 -0.02(-0.36%)
Jun 23, 2022 5.640 5.678 5.550 5.590 9,222 +0.02(+0.36%)
Jun 22, 2022 5.575 5.635 5.570 5.570 2,179 -0.01(-0.27%)
Jun 21, 2022 5.530 5.695 5.530 5.585 12,948 +0.08(+1.55%)
Jun 17, 2022 5.280 5.900 5.265 5.500 53,417 +0.19(+3.58%)
Jun 16, 2022 5.630 5.762 5.310 5.310 36,708 -0.30(-5.35%)
Jun 15, 2022 5.540 5.730 5.450 5.610 37,275 +0.02(+0.36%)
Jun 14, 2022 5.470 5.600 5.290 5.590 24,065 +0.08(+1.54%)
Jun 13, 2022 5.420 5.730 5.350 5.505 34,572 -0.03(-0.45%)
Jun 10, 2022 5.530 5.580 5.350 5.530 17,828 +0.05(+0.91%)
Jun 09, 2022 5.620 5.620 5.300 5.480 23,449 -0.10(-1.79%)
Jun 08, 2022 5.710 5.760 5.480 5.580 17,843 -0.10(-1.82%)
Jun 07, 2022 5.650 5.766 5.640 5.683 17,979 +0.03(+0.59%)
Jun 06, 2022 5.720 5.850 5.570 5.650 28,104 -0.07(-1.23%)
Jun 03, 2022 5.620 5.839 5.620 5.720 14,904 -0.11(-1.89%)
Jun 02, 2022 5.670 5.830 5.620 5.830 10,144 +0.14(+2.46%)
Jun 01, 2022 5.710 5.760 5.570 5.690 17,751 -0.02(-0.35%)
May 31, 2022 5.920 5.930 5.695 5.710 11,669 -0.11(-1.89%)
May 27, 2022 5.800 5.970 5.740 5.820 19,403 +0.04(+0.69%)
May 26, 2022 5.517 5.800 5.517 5.780 6,843 +0.17(+3.03%)
May 25, 2022 5.630 5.642 5.360 5.610 8,182 +0.03(+0.54%)
May 24, 2022 5.600 5.680 5.260 5.580 43,898 -0.04(-0.71%)
May 23, 2022 5.860 5.860 5.550 5.620 28,782 -0.18(-3.10%)
May 20, 2022 5.863 5.934 5.676 5.800 13,505 +0.00(+0.00%)
May 19, 2022 5.900 5.950 5.770 5.800 18,040 -0.17(-2.85%)
May 18, 2022 5.970 5.980 5.780 5.970 13,639 +0.01(+0.20%)
May 17, 2022 6.020 6.050 5.770 5.958 13,640 +0.01(+0.14%)
May 16, 2022 5.450 5.990 5.448 5.950 38,341 +0.43(+7.79%)
May 13, 2022 5.100 5.740 5.100 5.520 22,313 +0.22(+4.15%)
May 12, 2022 5.100 5.420 5.000 5.300 37,563 +0.13(+2.51%)
May 11, 2022 5.620 5.880 5.107 5.170 59,487 -0.38(-6.85%)
May 10, 2022 5.740 5.986 5.550 5.550 56,681 -0.25(-4.31%)
May 09, 2022 5.700 5.850 5.590 5.800 19,171 +0.04(+0.69%)
May 06, 2022 5.880 5.950 5.720 5.760 14,282 -0.06(-1.03%)
May 05, 2022 6.080 6.125 5.810 5.820 17,835 -0.38(-6.13%)
May 04, 2022 5.990 6.200 5.920 6.200 5,990 +0.20(+3.33%)
May 03, 2022 6.070 6.200 5.990 6.000 5,941 -0.15(-2.44%)
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.