Fennec Pharmaceuticals Inc (TSX: FRX )
12.58
-0.22
(-1.72%)
Streaming Delayed Price
Updated: 11:23 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 11.50 | 12.00 | 11.48 | 11.94 | 5,938 | +0.44(+3.83%) |
| Oct 28, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 3,500 | +0.19(+1.68%) |
| Oct 25, 2022 | 11.31 | 0 | -0.04(-0.35%) | |||
| Oct 24, 2022 | 11.35 | 11.36 | 11.35 | 11.35 | 1,123 | +0.01(+0.09%) |
| Oct 21, 2022 | 11.50 | 11.52 | 11.34 | 11.34 | 8,700 | -0.13(-1.13%) |
| Oct 20, 2022 | 11.41 | 11.54 | 11.41 | 11.47 | 15,500 | +0.14(+1.24%) |
| Oct 19, 2022 | 11.50 | 11.50 | 11.33 | 11.33 | 10,415 | -0.17(-1.48%) |
| Oct 18, 2022 | 11.20 | 11.50 | 11.20 | 11.50 | 423 | +0.50(+4.55%) |
| Oct 17, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 3,212 | +0.00(+0.00%) |
| Oct 14, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 2,115 | +0.28(+2.61%) |
| Oct 13, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 121 | +0.02(+0.19%) |
| Oct 12, 2022 | 10.70 | 10.70 | 10.69 | 10.70 | 1,000 | +0.01(+0.09%) |
| Oct 11, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 220 | -0.07(-0.65%) |
| Oct 07, 2022 | 10.76 | 0 | +0.24(+2.28%) | |||
| Oct 04, 2022 | 10.52 | 0 | -0.78(-6.90%) | |||
| Oct 03, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 137 | +0.15(+1.35%) |
| Sep 30, 2022 | 11.15 | 11.15 | 11.03 | 11.15 | 25,125 | +1.15(+11.50%) |
| Sep 27, 2022 | 10.00 | 45 | -0.54(-5.12%) | |||
| Sep 23, 2022 | 10.54 | 24 | -0.75(-6.64%) | |||
| Sep 22, 2022 | 11.27 | 11.29 | 11.00 | 11.29 | 1,658 | -0.22(-1.91%) |
| Sep 21, 2022 | 10.49 | 11.57 | 10.21 | 11.51 | 7,451 | +1.57(+15.79%) |
| Sep 20, 2022 | 8.840 | 9.940 | 8.840 | 9.940 | 707 | +0.96(+10.69%) |
| Sep 13, 2022 | 8.980 | 0 | +0.01(+0.11%) | |||
| Sep 12, 2022 | 9.580 | 9.580 | 8.970 | 8.970 | 200 | -0.92(-9.30%) |
| Sep 06, 2022 | 9.890 | 0 | +0.14(+1.44%) | |||
| Sep 02, 2022 | 9.750 | 0 | -0.01(-0.10%) | |||
| Sep 01, 2022 | 9.350 | 9.760 | 9.350 | 9.760 | 250 | +0.59(+6.43%) |
| Aug 31, 2022 | 9.170 | 9.170 | 9.170 | 9.170 | 106 | -0.01(-0.11%) |
| Aug 29, 2022 | 9.180 | 0 | +0.85(+10.20%) | |||
| Aug 22, 2022 | 8.330 | 0 | -0.13(-1.54%) | |||
| Aug 19, 2022 | 8.450 | 8.460 | 8.450 | 8.460 | 2,281 | -0.11(-1.28%) |
| Aug 16, 2022 | 8.570 | 0 | -0.29(-3.27%) | |||
| Aug 15, 2022 | 8.860 | 8.860 | 8.860 | 8.860 | 117 | +0.07(+0.80%) |
| Aug 11, 2022 | 8.790 | 13 | +0.12(+1.38%) | |||
| Aug 09, 2022 | 8.670 | 22 | +0.08(+0.93%) | |||
| Aug 03, 2022 | 8.590 | 7 | -0.10(-1.15%) |
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.