Fennec Pharmaceuticals Inc (TSX: FRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2021 | 8.170 | 8.170 | 8.170 | 8.170 | 108 | -0.08(-0.97%) |
| Jul 27, 2021 | 8.250 | 8.250 | 8.250 | 8.250 | 105 | +0.01(+0.12%) |
| Jul 23, 2021 | 8.240 | 8.240 | 8.240 | 10 | -0.26(-3.06%) | |
| Jul 20, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.37(+4.55%) | |
| Jul 15, 2021 | 8.130 | 8.130 | 8.130 | 0 | -0.28(-3.33%) | |
| Jul 14, 2021 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | -0.27(-3.11%) |
| Jul 13, 2021 | 8.570 | 8.680 | 8.570 | 8.680 | 400 | +0.42(+5.08%) |
| Jul 09, 2021 | 8.260 | 8.260 | 8.260 | 0 | +0.07(+0.85%) | |
| Jul 08, 2021 | 8.190 | 8.190 | 8.190 | 8.190 | 500 | -0.06(-0.73%) |
| Jul 07, 2021 | 8.440 | 8.440 | 8.250 | 8.250 | 1,170 | -0.48(-5.50%) |
| Jul 06, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 285 | -0.03(-0.34%) |
| Jul 02, 2021 | 8.760 | 8.760 | 8.760 | 0 | -0.29(-3.20%) | |
| Jun 30, 2021 | 9.050 | 9.050 | 9.050 | 0 | -0.27(-2.90%) | |
| Jun 29, 2021 | 9.630 | 9.630 | 9.320 | 9.320 | 350 | -0.37(-3.82%) |
| Jun 28, 2021 | 9.100 | 9.700 | 9.100 | 9.690 | 4,700 | +0.74(+8.27%) |
| Jun 25, 2021 | 8.990 | 9.250 | 8.950 | 8.950 | 1,350 | -0.06(-0.67%) |
| Jun 24, 2021 | 8.360 | 9.020 | 8.320 | 9.010 | 9,610 | +0.66(+7.90%) |
| Jun 23, 2021 | 8.560 | 8.560 | 8.270 | 8.350 | 1,190 | -0.10(-1.18%) |
| Jun 22, 2021 | 8.370 | 8.450 | 8.370 | 8.450 | 1,236 | +0.26(+3.17%) |
| Jun 21, 2021 | 8.190 | 8.190 | 8.190 | 8.190 | 100 | +0.02(+0.24%) |
| Jun 18, 2021 | 7.910 | 8.170 | 7.910 | 8.170 | 1,277 | +0.02(+0.25%) |
| Jun 17, 2021 | 8.150 | 8.150 | 8.150 | 8.150 | 222 | +0.04(+0.49%) |
| Jun 16, 2021 | 8.030 | 8.110 | 8.030 | 8.110 | 612 | -0.11(-1.34%) |
| Jun 11, 2021 | 8.220 | 8.220 | 8.220 | 0 | -0.26(-3.07%) | |
| Jun 09, 2021 | 8.480 | 8.480 | 8.480 | 0 | -0.05(-0.59%) | |
| Jun 07, 2021 | 8.530 | 8.530 | 8.530 | 0 | -0.49(-5.43%) | |
| Jun 04, 2021 | 9.020 | 9.020 | 9.020 | 9.020 | 2,160 | +0.03(+0.33%) |
| Jun 03, 2021 | 8.390 | 8.990 | 8.390 | 8.990 | 700 | +0.06(+0.67%) |
| Jun 02, 2021 | 8.920 | 8.930 | 8.920 | 8.930 | 300 | -0.22(-2.40%) |
| Jun 01, 2021 | 9.100 | 9.150 | 9.100 | 9.150 | 200 | +0.06(+0.66%) |
| May 28, 2021 | 9.090 | 9.090 | 9.090 | 42 | +0.93(+11.40%) | |
| May 27, 2021 | 8.160 | 8.160 | 8.160 | 8.160 | 100 | +0.03(+0.37%) |
| May 25, 2021 | 8.130 | 8.130 | 8.130 | 0 | -0.10(-1.22%) | |
| May 21, 2021 | 8.230 | 8.230 | 8.230 | 0 | +0.20(+2.49%) | |
| May 19, 2021 | 8.030 | 8.030 | 8.030 | 0 | +0.37(+4.83%) | |
| May 14, 2021 | 7.660 | 7.660 | 7.660 | 0 | +0.16(+2.13%) | |
| May 13, 2021 | 7.350 | 7.500 | 7.350 | 7.500 | 400 | +0.19(+2.60%) |
| May 11, 2021 | 7.310 | 7.310 | 7.310 | 0 | +0.03(+0.41%) | |
| May 10, 2021 | 7.330 | 7.330 | 7.280 | 7.280 | 400 | -0.02(-0.27%) |
| May 06, 2021 | 7.300 | 7.300 | 7.300 | 29 | -0.15(-2.01%) | |
| May 04, 2021 | 7.450 | 7.450 | 7.450 | 0 | -0.16(-2.10%) |
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.