Fennec Pharmaceuticals Inc (TSX: FRX )

15.10 +0.29 (+1.96%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.190 2.190 1.910 1.910 5,400 +0.06(+3.24%)
Oct 29, 2015 1.970 1.970 1.850 1.850 910 -0.12(-6.09%)
Oct 28, 2015 2.000 2.240 1.970 1.970 19,765 -0.08(-3.90%)
Oct 27, 2015 2.080 2.080 1.990 2.050 11,383 -0.06(-2.84%)
Oct 26, 2015 2.290 2.290 2.110 2.110 1,606 -0.19(-8.26%)
Oct 23, 2015 2.280 2.300 2.280 2.300 1,606 +0.03(+1.32%)
Oct 21, 2015 2.270 2.270 2.270 5 +0.02(+0.89%)
Oct 20, 2015 2.200 2.250 2.200 2.250 1,729 +0.10(+4.65%)
Oct 19, 2015 2.250 2.250 2.150 2.150 7,533 -0.10(-4.44%)
Oct 16, 2015 2.350 2.350 2.250 2.250 1,444 -0.11(-4.66%)
Oct 15, 2015 2.360 2.360 2.360 2.360 100 +0.04(+1.72%)
Oct 14, 2015 2.320 2.320 2.320 2.320 100 +0.07(+3.11%)
Oct 13, 2015 2.380 2.490 2.250 2.250 1,088 -0.38(-14.45%)
Oct 09, 2015 2.630 2.630 2.630 0 -0.06(-2.23%)
Oct 08, 2015 2.470 2.730 2.470 2.690 899 +0.22(+8.91%)
Oct 07, 2015 2.660 2.760 2.450 2.470 9,292 -0.16(-6.08%)
Oct 06, 2015 2.710 2.710 2.580 2.630 2,150 -0.28(-9.62%)
Oct 02, 2015 2.910 2.910 2.910 41 +0.21(+7.78%)
Oct 01, 2015 2.700 2.700 2.700 2.700 100 -0.05(-1.82%)
Sep 29, 2015 2.750 2.750 2.750 30 -0.03(-1.08%)
Sep 28, 2015 2.700 2.810 2.700 2.780 1,400 -0.19(-6.40%)
Sep 25, 2015 2.990 2.990 2.500 2.970 1,200 +0.21(+7.61%)
Sep 23, 2015 2.760 2.760 2.760 0 +0.02(+0.73%)
Sep 22, 2015 2.700 2.740 2.700 2.740 200 +0.01(+0.37%)
Sep 21, 2015 2.730 2.730 2.730 2.730 140 -0.02(-0.73%)
Sep 18, 2015 2.750 2.750 2.750 2.750 506 +0.04(+1.48%)
Sep 16, 2015 2.710 2.710 2.710 0 +0.01(+0.37%)
Sep 15, 2015 2.700 2.700 2.700 2.700 122 +0.00(+0.00%)
Sep 11, 2015 2.700 2.700 2.700 0 +0.05(+1.89%)
Sep 10, 2015 2.740 2.740 2.650 2.650 6,150 -0.05(-1.85%)
Sep 09, 2015 2.770 2.780 2.700 2.700 1,033 -0.08(-2.88%)
Sep 08, 2015 2.880 2.990 2.780 2.780 1,366 -0.07(-2.46%)
Sep 04, 2015 2.850 2.850 2.850 0 -0.03(-1.04%)
Sep 03, 2015 2.790 2.990 2.710 2.880 23,933 +0.09(+3.23%)
Sep 01, 2015 2.790 2.790 2.790 0 +0.09(+3.33%)
Aug 31, 2015 2.800 2.800 2.700 2.700 4,822 -0.29(-9.70%)
Aug 27, 2015 2.990 2.990 2.990 0 -0.01(-0.33%)
Aug 26, 2015 2.990 3.000 2.990 3.000 601 -0.01(-0.33%)
Aug 25, 2015 3.020 3.020 3.010 3.010 1,010 -0.02(-0.66%)
Aug 24, 2015 3.050 3.050 2.900 3.030 11,774 +0.08(+2.71%)
Aug 21, 2015 3.110 3.110 2.800 2.950 19,449 -0.31(-9.51%)
Aug 20, 2015 3.310 3.500 3.260 3.260 4,469 +0.21(+6.89%)
Aug 19, 2015 3.190 3.330 3.050 3.050 4,508 +0.00(+0.00%)
Aug 18, 2015 3.050 3.050 3.050 3.050 1,547 +0.00(+0.00%)
Aug 17, 2015 3.050 3.050 3.050 3.050 1,500 +0.00(+0.00%)
Aug 14, 2015 3.050 3.050 3.050 3.050 11,400 +0.00(+0.00%)
Aug 12, 2015 3.050 3.050 3.050 14 +0.00(+0.00%)
Aug 11, 2015 3.050 3.050 3.050 3.050 3,750 +0.00(+0.00%)
Aug 10, 2015 3.000 3.050 3.000 3.050 856 +0.00(+0.00%)
Aug 07, 2015 3.050 3.050 3.050 3.050 7,900 +0.00(+0.00%)
Aug 06, 2015 3.050 3.180 3.020 3.050 25,422 +0.00(+0.00%)
Aug 05, 2015 3.000 3.050 3.000 3.050 12,515 +0.05(+1.67%)
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.