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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2021 | 11.66 | 11.90 | 11.66 | 11.90 | 759 | +0.40(+3.48%) |
| Oct 29, 2021 | 11.28 | 11.50 | 11.28 | 11.50 | 1,200 | +0.39(+3.51%) |
| Oct 28, 2021 | 11.03 | 11.11 | 11.01 | 11.11 | 1,024 | -0.02(-0.18%) |
| Oct 27, 2021 | 11.18 | 11.18 | 11.00 | 11.13 | 338 | +0.13(+1.18%) |
| Oct 25, 2021 | 11.00 | 11.00 | 11.00 | 0 | -0.08(-0.72%) | |
| Oct 21, 2021 | 11.08 | 11.08 | 11.08 | 0 | +0.08(+0.73%) | |
| Oct 19, 2021 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Oct 18, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 568 | -0.79(-6.70%) |
| Oct 13, 2021 | 11.79 | 11.79 | 11.79 | 0 | +0.29(+2.52%) | |
| Oct 08, 2021 | 11.50 | 11.50 | 11.50 | 145 | +0.00(+0.00%) | |
| Oct 06, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
| Oct 04, 2021 | 11.50 | 11.50 | 11.50 | 9 | -0.21(-1.79%) | |
| Oct 01, 2021 | 11.71 | 11.71 | 11.71 | 11.71 | 102 | -0.28(-2.34%) |
| Sep 30, 2021 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | -0.19(-1.56%) |
| Sep 29, 2021 | 12.18 | 12.18 | 12.18 | 12.18 | 1,700 | +0.00(+0.00%) |
| Sep 28, 2021 | 12.15 | 12.42 | 12.15 | 12.18 | 824 | +0.37(+3.13%) |
| Sep 27, 2021 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.15(+1.29%) |
| Sep 23, 2021 | 11.66 | 11.66 | 11.66 | 63 | +0.58(+5.23%) | |
| Sep 22, 2021 | 11.00 | 11.08 | 11.00 | 11.08 | 1,903 | +0.08(+0.73%) |
| Sep 21, 2021 | 11.00 | 11.00 | 10.70 | 11.00 | 3,972 | +0.00(+0.00%) |
| Sep 20, 2021 | 11.00 | 11.00 | 10.96 | 11.00 | 600 | +0.20(+1.85%) |
| Sep 17, 2021 | 10.86 | 10.87 | 10.80 | 10.80 | 14,820 | -0.20(-1.82%) |
| Sep 16, 2021 | 10.88 | 11.00 | 10.88 | 11.00 | 200 | +0.00(+0.00%) |
| Sep 15, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.00(+0.00%) |
| Sep 13, 2021 | 11.00 | 11.00 | 11.00 | 4 | +0.74(+7.21%) | |
| Sep 10, 2021 | 10.26 | 10.26 | 10.26 | 10.26 | 109 | +0.31(+3.12%) |
| Sep 09, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 | -0.05(-0.50%) |
| Sep 08, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 2,500 | +0.00(+0.00%) |
| Sep 07, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -0.29(-2.82%) |
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.