Fennec Pharmaceuticals Inc (TSX: FRX )

15.10 +0.29 (+1.96%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.500 1.630 1.500 1.630 4,256 +0.13(+8.67%)
Nov 27, 2015 1.530 1.530 1.500 1.500 300 -0.04(-2.60%)
Nov 24, 2015 1.540 1.540 1.540 0 -0.04(-2.53%)
Nov 23, 2015 1.580 1,250 +0.04(+2.60%)
Nov 20, 2015 1.550 1.590 1.540 1.540 2,139 -0.05(-3.14%)
Nov 19, 2015 1.590 1.590 1.590 1.590 311 -0.01(-0.63%)
Nov 18, 2015 1.600 1.600 1.600 1.600 5,124 +0.05(+3.23%)
Nov 17, 2015 1.640 1.730 1.500 1.550 3,899 -0.09(-5.49%)
Nov 16, 2015 1.710 1.780 1.640 1.640 5,100 -0.58(-26.13%)
Nov 13, 2015 1.720 2.220 1.720 2.220 509 +0.50(+29.07%)
Nov 12, 2015 1.830 1.830 1.720 1.720 0 -0.14(-7.53%)
Nov 10, 2015 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 09, 2015 1.980 1.980 1.860 1.860 1,069 +0.12(+6.90%)
Nov 06, 2015 1.650 1.890 1.650 1.740 6,709 +0.06(+3.57%)
Nov 05, 2015 1.680 1.680 1.550 1.680 3,117 -0.07(-4.00%)
Nov 04, 2015 1.590 1.750 1.590 1.750 8,333 +0.09(+5.42%)
Nov 03, 2015 1.790 1.790 1.660 1.660 8,965 -0.13(-7.26%)
Nov 02, 2015 1.910 1.910 1.790 1.790 3,333 -0.12(-6.28%)
Oct 30, 2015 2.190 2.190 1.910 1.910 5,400 +0.06(+3.24%)
Oct 29, 2015 1.970 1.970 1.850 1.850 910 -0.12(-6.09%)
Oct 28, 2015 2.000 2.240 1.970 1.970 19,765 -0.08(-3.90%)
Oct 27, 2015 2.080 2.080 1.990 2.050 11,383 -0.06(-2.84%)
Oct 26, 2015 2.290 2.290 2.110 2.110 1,606 -0.19(-8.26%)
Oct 23, 2015 2.280 2.300 2.280 2.300 1,606 +0.03(+1.32%)
Oct 21, 2015 2.270 2.270 2.270 5 +0.02(+0.89%)
Oct 20, 2015 2.200 2.250 2.200 2.250 1,729 +0.10(+4.65%)
Oct 19, 2015 2.250 2.250 2.150 2.150 7,533 -0.10(-4.44%)
Oct 16, 2015 2.350 2.350 2.250 2.250 1,444 -0.11(-4.66%)
Oct 15, 2015 2.360 2.360 2.360 2.360 100 +0.04(+1.72%)
Oct 14, 2015 2.320 2.320 2.320 2.320 100 +0.07(+3.11%)
Oct 13, 2015 2.380 2.490 2.250 2.250 1,088 -0.38(-14.45%)
Oct 09, 2015 2.630 2.630 2.630 0 -0.06(-2.23%)
Oct 08, 2015 2.470 2.730 2.470 2.690 899 +0.22(+8.91%)
Oct 07, 2015 2.660 2.760 2.450 2.470 9,292 -0.16(-6.08%)
Oct 06, 2015 2.710 2.710 2.580 2.630 2,150 -0.28(-9.62%)
Oct 02, 2015 2.910 2.910 2.910 41 +0.21(+7.78%)
Oct 01, 2015 2.700 2.700 2.700 2.700 100 -0.05(-1.82%)
Sep 29, 2015 2.750 2.750 2.750 30 -0.03(-1.08%)
Sep 28, 2015 2.700 2.810 2.700 2.780 1,400 -0.19(-6.40%)
Sep 25, 2015 2.990 2.990 2.500 2.970 1,200 +0.21(+7.61%)
Sep 23, 2015 2.760 2.760 2.760 0 +0.02(+0.73%)
Sep 22, 2015 2.700 2.740 2.700 2.740 200 +0.01(+0.37%)
Sep 21, 2015 2.730 2.730 2.730 2.730 140 -0.02(-0.73%)
Sep 18, 2015 2.750 2.750 2.750 2.750 506 +0.04(+1.48%)
Sep 16, 2015 2.710 2.710 2.710 0 +0.01(+0.37%)
Sep 15, 2015 2.700 2.700 2.700 2.700 122 +0.00(+0.00%)
Sep 11, 2015 2.700 2.700 2.700 0 +0.05(+1.89%)
Sep 10, 2015 2.740 2.740 2.650 2.650 6,150 -0.05(-1.85%)
Sep 09, 2015 2.770 2.780 2.700 2.700 1,033 -0.08(-2.88%)
Sep 08, 2015 2.880 2.990 2.780 2.780 1,366 -0.07(-2.46%)
Sep 04, 2015 2.850 2.850 2.850 0 -0.03(-1.04%)
Sep 03, 2015 2.790 2.990 2.710 2.880 23,933 +0.09(+3.23%)
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.