Fennec Pharmaceuticals Inc (TSX: FRX )

14.81 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2016 3.150 3.150 3.150 0 +0.35(+12.50%)
Jun 28, 2016 2.800 2.800 2.800 2.800 333 -0.02(-0.71%)
Jun 27, 2016 2.600 2.820 2.600 2.820 475 -0.07(-2.42%)
Jun 24, 2016 2.000 3.220 2.000 2.890 3,033 +0.06(+2.12%)
Jun 23, 2016 2.840 2.840 2.700 2.830 533 +0.08(+2.91%)
Jun 22, 2016 2.880 2.880 2.750 2.750 2,604 -0.16(-5.50%)
Jun 21, 2016 2.900 2.920 2.900 2.910 25,300 +0.01(+0.34%)
Jun 20, 2016 2.900 2.900 2.890 2.900 748 +0.00(+0.00%)
Jun 17, 2016 2.900 2.900 2.900 2.900 300 -0.27(-8.52%)
Jun 15, 2016 3.170 3.170 3.170 0 -0.05(-1.55%)
Jun 09, 2016 3.220 3.220 3.220 37 +0.12(+3.87%)
Jun 06, 2016 3.100 3.100 3.100 0 -0.02(-0.64%)
Jun 02, 2016 3.120 3.120 3.120 0 -0.12(-3.70%)
Jun 01, 2016 3.240 3.260 3.230 3.240 2,000 -0.01(-0.31%)
May 31, 2016 3.170 3.590 3.170 3.250 5,166 +0.06(+1.88%)
May 26, 2016 3.190 3.190 3.190 0 -0.04(-1.24%)
May 25, 2016 3.230 3.240 3.040 3.230 700 -0.02(-0.62%)
May 24, 2016 3.230 3.250 3.070 3.250 3,033 +0.17(+5.52%)
May 20, 2016 3.080 3.080 3.080 0 -0.01(-0.32%)
May 19, 2016 3.510 3.510 3.000 3.090 33,535 -0.71(-18.68%)
May 18, 2016 3.830 3.830 3.630 3.800 4,690 -0.01(-0.26%)
May 17, 2016 3.730 3.980 3.730 3.810 14,581 -0.04(-1.04%)
May 16, 2016 3.750 3.850 3.750 3.850 4,409 +0.10(+2.67%)
May 13, 2016 3.500 3.930 3.500 3.750 12,880 +0.25(+7.14%)
May 12, 2016 3.490 3.980 3.250 3.500 31,043 +0.45(+14.75%)
May 11, 2016 3.000 3.050 3.000 3.050 11,300 +0.01(+0.33%)
May 10, 2016 2.620 3.220 2.620 3.040 26,559 +0.00(+0.00%)
May 09, 2016 3.050 3.050 3.040 3.040 359 -0.02(-0.65%)
May 06, 2016 2.950 3.060 2.950 3.060 5,351 +0.11(+3.73%)
May 05, 2016 2.950 2.950 2.950 2.950 238 -0.03(-1.01%)
May 02, 2016 2.980 2.980 2.980 7 +0.03(+1.02%)
Apr 29, 2016 2.620 2.950 2.620 2.950 3,315 +0.08(+2.79%)
Apr 28, 2016 2.970 2.970 2.750 2.870 3,800 +0.31(+12.11%)
Apr 27, 2016 2.980 2.980 2.560 2.560 240 -0.14(-5.19%)
Apr 26, 2016 2.750 2.830 2.700 2.700 1,700 +0.05(+1.89%)
Apr 25, 2016 2.750 2.770 2.520 2.650 2,700 -0.05(-1.85%)
Apr 22, 2016 2.600 2.750 2.520 2.700 20,243 +0.02(+0.75%)
Apr 21, 2016 2.510 2.700 2.460 2.680 45,552 +0.38(+16.52%)
Apr 20, 2016 2.410 2.410 2.260 2.300 1,400 +0.05(+2.22%)
Apr 19, 2016 2.250 2.420 2.090 2.250 72,900 -0.09(-3.85%)
Apr 18, 2016 2.300 2.340 2.270 2.340 501 +0.08(+3.54%)
Apr 15, 2016 2.540 2.540 2.260 2.260 3,309 -0.14(-5.83%)
Apr 13, 2016 2.400 2.400 2.400 20 +0.10(+4.35%)
Apr 12, 2016 2.300 2.300 2.300 2.300 300 -0.19(-7.63%)
Apr 11, 2016 2.490 2.490 2.490 2.490 1,500 +0.14(+5.96%)
Apr 08, 2016 2.380 2.420 2.350 2.350 14,901 +0.13(+5.86%)
Apr 06, 2016 2.220 2.220 2.220 44 +0.04(+1.83%)
Apr 05, 2016 2.160 2.180 2.160 2.180 696 -0.18(-7.63%)
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.