Fennec Pharmaceuticals Inc (TSX: FRX )
9.660
+0.330
(+3.54%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.