Fennec Pharmaceuticals Inc (TSX: FRX )

15.10 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.790 2.900 2.700 2.800 7,233 -0.04(-1.41%)
May 27, 2015 2.840 2.840 2.840 0 -0.06(-2.07%)
May 26, 2015 3.120 3.180 2.900 2.900 8,392 -0.22(-7.05%)
May 25, 2015 3.000 3.120 3.000 3.120 1,632 +0.12(+4.00%)
May 22, 2015 2.730 3.180 2.730 3.000 20,748 +0.40(+15.38%)
May 21, 2015 2.520 2.600 2.440 2.600 15,466 -0.14(-5.11%)
May 19, 2015 2.740 2.740 2.740 0 +0.23(+9.16%)
May 15, 2015 2.510 2.510 2.510 0 +0.01(+0.40%)
May 14, 2015 2.660 2.660 2.500 2.500 4,157 -0.20(-7.41%)
May 12, 2015 2.700 2.700 2.700 49 +0.00(+0.00%)
May 11, 2015 2.700 2.800 2.700 2.700 1,950 -0.14(-4.93%)
May 01, 2015 2.840 2.840 2.840 0 -0.01(-0.35%)
Apr 30, 2015 2.850 2.850 2.850 2.850 166 -0.01(-0.35%)
Apr 28, 2015 2.860 2.860 2.860 37 +0.36(+14.40%)
Apr 27, 2015 2.760 2.760 2.500 2.500 1,944 -0.49(-16.39%)
Apr 24, 2015 2.990 2.990 2.950 2.990 1,326 +0.00(+0.00%)
Apr 23, 2015 2.990 2.990 2.740 2.990 1,540 +0.25(+9.12%)
Apr 22, 2015 2.740 2.740 2.710 2.740 600 -0.32(-10.46%)
Apr 21, 2015 3.180 3.180 3.060 3.060 200 +0.06(+2.00%)
Apr 17, 2015 3.000 3.000 3.000 8 +0.01(+0.33%)
Apr 16, 2015 2.990 2.990 2.990 2.990 100 +0.08(+2.75%)
Apr 15, 2015 2.910 2.910 2.910 2.910 333 +0.00(+0.00%)
Apr 14, 2015 2.920 2.920 2.910 2.910 537 -0.01(-0.34%)
Apr 13, 2015 2.730 2.930 2.730 2.920 2,033 +0.02(+0.69%)
Apr 10, 2015 2.800 2.950 2.710 2.900 5,410 -0.08(-2.68%)
Apr 09, 2015 2.810 2.980 2.800 2.980 6,775 +0.04(+1.36%)
Apr 08, 2015 2.920 2.940 2.710 2.940 2,701 +0.03(+1.03%)
Apr 07, 2015 3.140 3.150 2.910 2.910 2,316 -0.18(-5.83%)
Apr 02, 2015 3.090 3.090 3.090 37 -0.15(-4.63%)
Apr 01, 2015 3.140 3.240 3.020 3.240 15,103 +0.17(+5.54%)
Mar 31, 2015 3.030 3.070 3.030 3.070 2,000 +0.04(+1.32%)
Mar 30, 2015 3.280 3.280 2.990 3.030 2,332 -0.07(-2.26%)
Mar 27, 2015 3.140 3.140 3.100 3.100 2,344 -0.05(-1.59%)
Mar 26, 2015 3.190 3.190 3.150 3.150 4,383 -0.05(-1.56%)
Mar 25, 2015 3.190 3.250 3.120 3.200 4,547 +0.01(+0.31%)
Mar 24, 2015 3.300 3.340 2.900 3.190 8,100 -0.11(-3.33%)
Mar 23, 2015 3.200 3.400 3.200 3.300 967 +0.05(+1.54%)
Mar 20, 2015 3.400 3.460 3.250 3.250 3,100 -0.12(-3.56%)
Mar 19, 2015 3.360 3.400 3.360 3.370 5,673 +0.05(+1.51%)
Mar 18, 2015 3.340 3.350 3.300 3.320 12,087 +0.00(+0.00%)
Mar 17, 2015 3.130 3.340 3.130 3.320 3,037 -0.02(-0.60%)
Mar 16, 2015 3.160 3.350 3.160 3.340 300 -0.01(-0.30%)
Mar 13, 2015 3.000 3.350 2.990 3.350 13,203 +0.25(+8.06%)
Mar 11, 2015 3.100 3.100 3.100 97 +0.00(+0.00%)
Mar 10, 2015 3.140 3.140 3.100 3.100 433 -0.04(-1.27%)
Mar 09, 2015 3.290 3.290 3.010 3.140 2,452 -0.15(-4.56%)
Mar 06, 2015 3.170 3.290 3.170 3.290 1,225 +0.09(+2.81%)
Mar 05, 2015 3.040 3.200 3.040 3.200 1,963 +0.00(+0.00%)
Mar 04, 2015 3.050 3.200 3.040 3.200 1,123 -0.01(-0.31%)
Mar 03, 2015 3.010 3.210 3.010 3.210 2,677 -0.09(-2.73%)
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.