Fennec Pharmaceuticals Inc (TSX: FRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 06, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.08(-0.64%) |
| Apr 26, 2024 | 12.58 | 0 | -0.22(-1.72%) | |||
| Apr 22, 2024 | 12.80 | 0 | -0.02(-0.16%) | |||
| Apr 19, 2024 | 12.81 | 12.82 | 12.81 | 12.82 | 400 | -0.95(-6.90%) |
| Apr 17, 2024 | 13.77 | 0 | -0.55(-3.84%) | |||
| Apr 16, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 300 | +0.12(+0.85%) |
| Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -0.34(-2.34%) |
| Apr 11, 2024 | 14.54 | 0 | +0.01(+0.07%) | |||
| Apr 10, 2024 | 14.54 | 14.54 | 14.53 | 14.53 | 600 | -0.14(-0.95%) |
| Apr 09, 2024 | 14.59 | 14.67 | 14.59 | 14.67 | 200 | -0.33(-2.20%) |
| Apr 04, 2024 | 15.00 | 10 | -0.04(-0.27%) | |||
| Apr 02, 2024 | 15.04 | 4 | -0.06(-0.40%) | |||
| Mar 28, 2024 | 15.10 | 4 | +0.29(+1.96%) | |||
| Mar 26, 2024 | 14.81 | 1 | -0.39(-2.57%) | |||
| Mar 25, 2024 | 14.66 | 15.20 | 14.66 | 15.20 | 3,400 | +2.02(+15.33%) |
| Mar 15, 2024 | 13.18 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 13.18 | 0 | +0.38(+2.97%) | |||
| Mar 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | -0.40(-3.03%) |
| Mar 08, 2024 | 13.20 | 1 | +0.34(+2.64%) | |||
| Mar 07, 2024 | 13.12 | 13.12 | 12.86 | 12.86 | 1,600 | -0.26(-1.98%) |
| Mar 06, 2024 | 12.87 | 13.12 | 12.87 | 13.12 | 350 | +0.23(+1.78%) |
| Feb 29, 2024 | 12.89 | 0 | +0.44(+3.53%) | |||
| Feb 27, 2024 | 12.45 | 0 | +0.43(+3.58%) | |||
| Feb 20, 2024 | 12.02 | 0 | -0.26(-2.12%) | |||
| Feb 15, 2024 | 12.28 | 0 | -0.84(-6.40%) | |||
| Feb 13, 2024 | 13.12 | 0 | -0.28(-2.09%) | |||
| Feb 08, 2024 | 13.40 | 0 | +0.07(+0.53%) | |||
| Feb 05, 2024 | 13.33 | 0 | -0.11(-0.82%) | |||
| Jan 31, 2024 | 13.44 | 0 | +0.27(+2.05%) | |||
| Jan 29, 2024 | 13.17 | 0 | -0.21(-1.57%) | |||
| Jan 26, 2024 | 13.15 | 13.38 | 13.15 | 13.38 | 5,000 | -0.28(-2.05%) |
| Jan 25, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | -0.56(-3.94%) |
| Jan 09, 2024 | 14.22 | 0 | -0.94(-6.20%) | |||
| Dec 28, 2023 | 15.16 | 0 | +0.22(+1.47%) | |||
| Dec 27, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | +0.89(+6.33%) |
| Dec 21, 2023 | 14.05 | 0 | +0.25(+1.81%) | |||
| Dec 20, 2023 | 13.63 | 13.89 | 13.63 | 13.80 | 700 | +0.49(+3.68%) |
| Dec 19, 2023 | 13.20 | 13.31 | 13.20 | 13.31 | 560 | +0.01(+0.08%) |
| Dec 15, 2023 | 13.30 | 40 | -0.08(-0.60%) | |||
| Dec 14, 2023 | 13.14 | 13.38 | 13.14 | 13.38 | 300 | +0.19(+1.44%) |
| Dec 13, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 110 | +0.65(+5.18%) |
| Dec 12, 2023 | 12.75 | 12.75 | 12.54 | 12.54 | 659 | -0.12(-0.95%) |
| Dec 07, 2023 | 12.66 | 0 | +0.32(+2.59%) | |||
| Dec 06, 2023 | 12.73 | 12.73 | 12.34 | 12.34 | 700 | -0.48(-3.74%) |
| Dec 05, 2023 | 12.15 | 12.82 | 12.15 | 12.82 | 1,486 | +0.27(+2.15%) |
| Dec 04, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 500 | +0.72(+6.09%) |
| Nov 30, 2023 | 11.83 | 0 | +0.13(+1.11%) | |||
| Nov 29, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 2,300 | +0.25(+2.18%) |
| Nov 27, 2023 | 11.45 | 2 | -0.57(-4.74%) | |||
| Nov 24, 2023 | 12.01 | 12.02 | 12.01 | 12.02 | 400 | +0.37(+3.18%) |
| Nov 21, 2023 | 11.65 | 0 | +0.35(+3.10%) | |||
| Nov 17, 2023 | 11.30 | 41 | +0.28(+2.54%) | |||
| Nov 16, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 700 | +0.27(+2.51%) |
| Nov 10, 2023 | 10.75 | 0 | +0.03(+0.28%) | |||
| Nov 08, 2023 | 10.72 | 20 | -0.54(-4.80%) | |||
| Nov 07, 2023 | 11.25 | 11.26 | 11.25 | 11.26 | 743 | +0.30(+2.74%) |
| Nov 06, 2023 | 10.50 | 10.96 | 10.50 | 10.96 | 2,810 | +1.64(+17.60%) |
| Nov 03, 2023 | 9.320 | 9.320 | 9.320 | 9.320 | 101 | -0.07(-0.75%) |
| Oct 30, 2023 | 9.390 | 0 | -0.25(-2.59%) | |||
| Oct 26, 2023 | 9.640 | 9.640 | 118 | -0.31(-3.12%) | ||
| Oct 25, 2023 | 9.950 | 9.950 | 9.950 | 9.950 | 600 | +0.53(+5.63%) |
| Oct 19, 2023 | 9.420 | 0 | -0.23(-2.38%) | |||
| Oct 17, 2023 | 9.650 | 40 | -0.20(-2.03%) | |||
| Oct 13, 2023 | 9.850 | 1 | +0.05(+0.51%) | |||
| Oct 12, 2023 | 9.830 | 9.830 | 9.790 | 9.800 | 300 | +0.53(+5.72%) |
| Oct 06, 2023 | 9.270 | 0 | -0.57(-5.79%) | |||
| Oct 05, 2023 | 9.840 | 9.840 | 9.840 | 9.840 | 100 | -0.03(-0.30%) |
| Oct 03, 2023 | 9.870 | 0 | -0.25(-2.47%) | |||
| Sep 29, 2023 | 10.12 | 0 | +0.43(+4.44%) | |||
| Sep 27, 2023 | 9.690 | 1 | -0.40(-3.96%) | |||
| Sep 25, 2023 | 10.09 | 0 | +0.50(+5.21%) | |||
| Sep 19, 2023 | 9.590 | 0 | -1.17(-10.87%) | |||
| Sep 14, 2023 | 10.76 | 0 | -0.21(-1.91%) | |||
| Sep 08, 2023 | 10.97 | 0 | +0.06(+0.55%) | |||
| Sep 06, 2023 | 10.91 | 0 | +0.11(+1.02%) |
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.