Fennec Pharmaceuticals Inc (TSX: FRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2022 | 5.490 | 5.570 | 5.490 | 5.570 | 200 | +0.10(+1.83%) |
| Jan 25, 2022 | 5.470 | 30 | +0.08(+1.48%) | |||
| Jan 24, 2022 | 5.900 | 5.900 | 5.350 | 5.390 | 811 | -0.44(-7.55%) |
| Jan 20, 2022 | 5.830 | 21 | +0.13(+2.28%) | |||
| Jan 19, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 122 | -0.12(-2.06%) |
| Jan 18, 2022 | 5.820 | 5.820 | 5.820 | 5.820 | 963 | +0.43(+7.98%) |
| Jan 17, 2022 | 6.250 | 6.250 | 5.390 | 5.390 | 600 | -0.30(-5.27%) |
| Jan 11, 2022 | 5.690 | 79 | -0.02(-0.35%) | |||
| Jan 10, 2022 | 5.620 | 5.710 | 5.620 | 5.710 | 422 | +0.11(+1.96%) |
| Jan 07, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 655 | +0.19(+3.51%) |
| Jan 06, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 105 | -0.31(-5.42%) |
| Jan 05, 2022 | 5.720 | 5.720 | 5.720 | 5.720 | 128 | +0.12(+2.14%) |
| Dec 30, 2021 | 5.600 | 5.600 | 5.600 | 46 | +0.25(+4.67%) | |
| Dec 29, 2021 | 5.340 | 5.350 | 5.340 | 5.350 | 847 | -0.16(-2.90%) |
| Dec 24, 2021 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
| Dec 23, 2021 | 5.590 | 5.800 | 5.590 | 5.800 | 600 | +0.35(+6.42%) |
| Dec 20, 2021 | 5.450 | 5.450 | 5.450 | 63 | +0.15(+2.83%) | |
| Dec 17, 2021 | 5.280 | 5.300 | 5.280 | 5.300 | 3,013 | +0.07(+1.34%) |
| Dec 16, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 112 | -0.30(-5.42%) |
| Dec 15, 2021 | 5.150 | 5.530 | 5.150 | 5.530 | 3,175 | +0.30(+5.74%) |
| Dec 14, 2021 | 5.280 | 5.280 | 5.230 | 5.230 | 936 | -0.06(-1.13%) |
| Dec 13, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 152 | +0.04(+0.76%) |
| Dec 10, 2021 | 5.230 | 5.370 | 5.230 | 5.250 | 1,900 | +0.00(+0.00%) |
| Dec 09, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 109 | -0.12(-2.23%) |
| Dec 08, 2021 | 5.300 | 5.370 | 5.300 | 5.370 | 725 | +0.09(+1.70%) |
| Dec 06, 2021 | 5.280 | 5.280 | 5.280 | 20 | -0.48(-8.33%) | |
| Dec 03, 2021 | 5.640 | 5.780 | 5.630 | 5.760 | 831 | +0.26(+4.73%) |
| Dec 02, 2021 | 5.000 | 5.510 | 5.000 | 5.500 | 3,820 | +0.49(+9.78%) |
| Dec 01, 2021 | 5.550 | 5.550 | 4.950 | 5.010 | 5,198 | -0.54(-9.73%) |
| Nov 30, 2021 | 5.780 | 5.780 | 5.400 | 5.550 | 9,036 | -0.51(-8.42%) |
| Nov 29, 2021 | 6.000 | 6.660 | 6.000 | 6.060 | 30,392 | -6.18(-50.49%) |
| Nov 26, 2021 | 12.79 | 12.79 | 12.04 | 12.24 | 814 | -1.01(-7.62%) |
| Nov 25, 2021 | 11.62 | 13.25 | 11.62 | 13.25 | 600 | +1.38(+11.63%) |
| Nov 23, 2021 | 11.87 | 11.87 | 11.87 | 0 | -0.41(-3.34%) | |
| Nov 17, 2021 | 12.28 | 12.28 | 12.28 | 1 | +0.23(+1.91%) | |
| Nov 15, 2021 | 12.05 | 12.05 | 12.05 | 136 | +0.12(+1.01%) | |
| Nov 12, 2021 | 11.93 | 11.93 | 11.93 | 11.93 | 915 | -0.07(-0.58%) |
| Nov 03, 2021 | 12.00 | 12.00 | 12.00 | 1 | +0.00(+0.00%) | |
| Nov 02, 2021 | 11.74 | 12.00 | 11.62 | 12.00 | 607 | +0.10(+0.84%) |
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.