Fennec Pharmaceuticals Inc (TSX: FRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.58 | 2 | -0.22(-1.72%) | |||
| Apr 22, 2024 | 12.80 | 0 | -0.02(-0.16%) | |||
| Apr 19, 2024 | 12.81 | 12.82 | 12.81 | 12.82 | 400 | -0.95(-6.90%) |
| Apr 17, 2024 | 13.77 | 0 | -0.55(-3.84%) | |||
| Apr 16, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 300 | +0.12(+0.85%) |
| Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -0.34(-2.34%) |
| Apr 11, 2024 | 14.54 | 0 | +0.01(+0.07%) | |||
| Apr 10, 2024 | 14.54 | 14.54 | 14.53 | 14.53 | 600 | -0.14(-0.95%) |
| Apr 09, 2024 | 14.59 | 14.67 | 14.59 | 14.67 | 200 | -0.33(-2.20%) |
| Apr 04, 2024 | 15.00 | 10 | -0.04(-0.27%) | |||
| Apr 02, 2024 | 15.04 | 4 | -0.06(-0.40%) | |||
| Mar 28, 2024 | 15.10 | 4 | +0.29(+1.96%) | |||
| Mar 26, 2024 | 14.81 | 1 | -0.39(-2.57%) | |||
| Mar 25, 2024 | 14.66 | 15.20 | 14.66 | 15.20 | 3,400 | +2.02(+15.33%) |
| Mar 15, 2024 | 13.18 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 13.18 | 0 | +0.38(+2.97%) | |||
| Mar 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | -0.40(-3.03%) |
| Mar 08, 2024 | 13.20 | 1 | +0.34(+2.64%) | |||
| Mar 07, 2024 | 13.12 | 13.12 | 12.86 | 12.86 | 1,600 | -0.26(-1.98%) |
| Mar 06, 2024 | 12.87 | 13.12 | 12.87 | 13.12 | 350 | +0.23(+1.78%) |
| Feb 29, 2024 | 12.89 | 0 | +0.44(+3.53%) | |||
| Feb 27, 2024 | 12.45 | 0 | +0.43(+3.58%) | |||
| Feb 20, 2024 | 12.02 | 0 | -0.26(-2.12%) | |||
| Feb 15, 2024 | 12.28 | 0 | -0.84(-6.40%) | |||
| Feb 13, 2024 | 13.12 | 0 | -0.28(-2.09%) | |||
| Feb 08, 2024 | 13.40 | 0 | +0.07(+0.53%) | |||
| Feb 05, 2024 | 13.33 | 0 | -0.11(-0.82%) | |||
| Jan 31, 2024 | 13.44 | 0 | +0.27(+2.05%) | |||
| Jan 29, 2024 | 13.17 | 0 | -0.21(-1.57%) | |||
| Jan 26, 2024 | 13.15 | 13.38 | 13.15 | 13.38 | 5,000 | -0.28(-2.05%) |
| Jan 25, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | -0.56(-3.94%) |
| Jan 09, 2024 | 14.22 | 0 | -0.94(-6.20%) | |||
| Dec 28, 2023 | 15.16 | 0 | +0.22(+1.47%) | |||
| Dec 27, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | +0.89(+6.33%) |
| Dec 21, 2023 | 14.05 | 0 | +0.25(+1.81%) | |||
| Dec 20, 2023 | 13.63 | 13.89 | 13.63 | 13.80 | 700 | +0.49(+3.68%) |
| Dec 19, 2023 | 13.20 | 13.31 | 13.20 | 13.31 | 560 | +0.01(+0.08%) |
| Dec 15, 2023 | 13.30 | 40 | -0.08(-0.60%) | |||
| Dec 14, 2023 | 13.14 | 13.38 | 13.14 | 13.38 | 300 | +0.19(+1.44%) |
| Dec 13, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 110 | +0.65(+5.18%) |
| Dec 12, 2023 | 12.75 | 12.75 | 12.54 | 12.54 | 659 | -0.12(-0.95%) |
| Dec 07, 2023 | 12.66 | 0 | +0.32(+2.59%) | |||
| Dec 06, 2023 | 12.73 | 12.73 | 12.34 | 12.34 | 700 | -0.48(-3.74%) |
| Dec 05, 2023 | 12.15 | 12.82 | 12.15 | 12.82 | 1,486 | +0.27(+2.15%) |
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.
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.