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 (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2022 | 7.300 | 0 | -0.05(-0.68%) | |||
| Mar 29, 2022 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.02(+0.27%) |
| Mar 24, 2022 | 7.330 | 81 | -0.18(-2.40%) | |||
| Mar 22, 2022 | 7.510 | 4 | +0.37(+5.18%) | |||
| Mar 21, 2022 | 7.020 | 7.140 | 7.020 | 7.140 | 600 | +0.22(+3.18%) |
| Mar 11, 2022 | 6.920 | 99 | +0.37(+5.65%) | |||
| Mar 09, 2022 | 6.550 | 0 | -0.04(-0.61%) | |||
| Mar 08, 2022 | 6.610 | 6.610 | 6.590 | 6.590 | 1,250 | +0.04(+0.61%) |
| Mar 04, 2022 | 6.550 | 0 | -0.42(-6.03%) | |||
| Mar 03, 2022 | 6.970 | 6.970 | 6.970 | 6.970 | 503 | -0.18(-2.52%) |
| Mar 02, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 102 | +0.05(+0.70%) |
| Mar 01, 2022 | 7.100 | 7.100 | 7.100 | 7.100 | 110 | +0.10(+1.43%) |
| Feb 28, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 1,072 | +0.04(+0.57%) |
| Feb 25, 2022 | 6.370 | 7.000 | 6.370 | 6.960 | 1,485 | +0.39(+5.94%) |
| Feb 24, 2022 | 6.240 | 6.570 | 6.240 | 6.570 | 1,102 | +0.28(+4.45%) |
| Feb 23, 2022 | 6.290 | 6.290 | 6.160 | 6.290 | 2,305 | +0.17(+2.78%) |
| Feb 18, 2022 | 6.120 | 35 | -0.21(-3.32%) | |||
| Feb 17, 2022 | 6.330 | 6.330 | 6.330 | 6.330 | 102 | +0.23(+3.77%) |
| Feb 16, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 300 | +0.04(+0.66%) |
| Feb 15, 2022 | 6.070 | 6.070 | 6.060 | 6.060 | 608 | +0.12(+2.02%) |
| Feb 14, 2022 | 5.940 | 5.940 | 5.940 | 5.940 | 123 | -0.65(-9.86%) |
| Feb 10, 2022 | 6.590 | 29 | +0.36(+5.78%) | |||
| Feb 09, 2022 | 6.200 | 6.360 | 6.200 | 6.230 | 1,745 | +0.23(+3.83%) |
| Feb 08, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 450 | +0.06(+1.01%) |
| Feb 04, 2022 | 5.940 | 26 | +0.02(+0.34%) | |||
| Feb 03, 2022 | 5.940 | 5.920 | 5.920 | 200 | +0.35(+6.28%) | |
| 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%) |
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.