Fennec Pharmaceuticals Inc (NQ: FENC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.94	12.08	11.50	11.54	64,690	-0.15(-1.28%)
May 30, 2018	11.42	12.51	11.01	11.69	202,379	+0.46(+4.10%)
May 29, 2018	11.12	11.54	10.72	11.23	91,363	+0.11(+0.99%)
May 25, 2018		11.12	11.12	11.12	0	+0.04(+0.36%)
May 24, 2018	11.10	11.22	10.88	11.08	44,043	-0.16(-1.42%)
May 23, 2018	10.75	11.51	10.70	11.24	181,176	+0.55(+5.14%)
May 22, 2018	11.01	11.09	10.34	10.69	73,352	-0.42(-3.78%)
May 21, 2018	11.14	11.52	10.94	11.11	32,252	+0.03(+0.27%)
May 18, 2018	11.07	11.56	11.00	11.08	32,664	+0.02(+0.18%)
May 17, 2018	11.22	11.60	10.91	11.06	89,651	-0.24(-2.12%)
May 16, 2018	11.42	11.74	11.13	11.30	76,501	-0.05(-0.44%)
May 15, 2018	11.60	11.80	11.28	11.35	81,370	-0.23(-1.99%)
May 14, 2018	11.84	12.00	11.43	11.58	61,033	-0.11(-0.94%)
May 11, 2018	11.56	11.84	11.37	11.69	19,717	+0.15(+1.30%)
May 10, 2018	11.55	11.78	11.43	11.54	37,552	-0.13(-1.11%)
May 09, 2018	11.99	12.30	11.44	11.67	61,469	-0.23(-1.93%)
May 08, 2018	11.71	12.03	11.57	11.90	42,237	+0.03(+0.25%)
May 07, 2018	12.11	12.70	11.72	11.87	82,067	-0.38(-3.10%)
May 04, 2018	12.41	13.29	12.10	12.25	65,441	-0.24(-1.92%)
May 03, 2018	12.66	12.84	12.01	12.49	113,342	-0.08(-0.64%)
May 02, 2018	12.16	12.91	12.02	12.57	94,833	+0.35(+2.86%)
May 01, 2018	12.50	13.44	11.97	12.22	73,750	-0.28(-2.24%)
Apr 30, 2018	12.36	12.99	11.93	12.50	95,822	+0.34(+2.80%)
Apr 27, 2018	12.52	13.40	12.03	12.16	44,438	-0.30(-2.41%)
Apr 26, 2018	12.74	13.30	12.46	12.46	53,822	-0.35(-2.73%)
Apr 25, 2018	13.09	13.54	12.65	12.81	34,514	-0.20(-1.54%)
Apr 24, 2018	12.97	13.48	12.86	13.01	78,101	-0.05(-0.38%)
Apr 23, 2018	13.42	13.44	12.88	13.06	45,861	-0.28(-2.10%)
Apr 20, 2018	13.51	13.69	13.26	13.34	28,882	-0.10(-0.74%)
Apr 19, 2018	13.75	13.90	13.36	13.44	21,998	-0.31(-2.25%)
Apr 18, 2018	13.50	13.75	12.75	13.75	145,965	+0.19(+1.40%)
Apr 17, 2018	13.75	13.75	13.05	13.56	118,527	-0.19(-1.38%)
Apr 16, 2018	13.95	14.29	13.34	13.75	69,156	-0.10(-0.72%)
Apr 13, 2018	14.05	14.16	13.16	13.85	63,230	-0.20(-1.42%)
Apr 12, 2018	13.99	14.30	13.99	14.05	71,528	+0.10(+0.72%)
Apr 11, 2018	13.40	14.30	13.25	13.95	87,140	+0.45(+3.33%)
Apr 10, 2018	14.85	14.88	13.15	13.50	160,649	-0.83(-5.79%)
Apr 09, 2018	14.24	14.99	13.64	14.33	311,141	+0.26(+1.85%)
Apr 06, 2018	13.03	14.34	13.01	14.07	123,091	+1.04(+7.98%)
Apr 05, 2018	12.68	13.38	12.68	13.03	65,295	+0.45(+3.58%)
Apr 04, 2018	12.61	12.95	12.50	12.58	61,291	-0.01(-0.08%)
Apr 03, 2018	12.06	12.86	11.98	12.59	81,249	+0.42(+3.45%)
Apr 02, 2018	12.25	12.74	11.88	12.17	108,997	+0.07(+0.62%)
Mar 29, 2018		12.10	12.10	12.10	0	-0.00(-0.04%)
Mar 28, 2018	11.33	12.50	11.30	12.10	286,104	+0.80(+7.08%)
Mar 27, 2018	12.26	12.26	10.85	11.30	279,940	+0.40(+3.67%)
Mar 26, 2018	11.20	11.31	10.33	10.90	63,849	-0.04(-0.37%)
Mar 23, 2018	10.73	11.70	10.72	10.94	109,526	+0.21(+1.96%)
Mar 22, 2018	10.48	10.88	10.48	10.73	121,647	+0.38(+3.67%)
Mar 21, 2018	10.50	10.80	9.740	10.35	470,518	+0.65(+6.70%)
Mar 20, 2018	9.729	9.729	9.575	9.700	33,562	+0.19(+2.00%)
Mar 19, 2018	9.579	9.680	9.280	9.510	16,653	-0.06(-0.63%)
Mar 16, 2018	9.480	9.780	9.380	9.570	11,267	+0.16(+1.70%)
Mar 15, 2018	9.340	9.789	9.340	9.410	71,830	-0.02(-0.21%)
Mar 14, 2018	9.590	9.800	9.066	9.430	68,977	+0.05(+0.59%)
Mar 13, 2018	9.470	9.836	9.020	9.375	48,813	+0.11(+1.13%)
Mar 12, 2018	9.510	9.700	9.160	9.270	62,628	-0.13(-1.38%)
Mar 09, 2018	9.290	9.431	8.910	9.400	13,397	+0.21(+2.29%)
Mar 08, 2018	9.100	9.420	9.050	9.190	21,282	-0.05(-0.54%)
Mar 07, 2018	9.020	9.240	8.990	9.240	11,222	+0.08(+0.87%)
Mar 06, 2018	9.150	9.170	9.010	9.160	20,047	-0.02(-0.22%)
Mar 05, 2018	9.100	9.250	9.100	9.180	8,094	-0.01(-0.11%)
Mar 02, 2018	9.380	9.430	9.010	9.190	52,899	-0.18(-1.92%)

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.