Fennec Pharmaceuticals Inc (NQ: FENC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.290	7.490	7.250	7.400	29,800	+0.08(+1.09%)
May 28, 2020	7.470	7.540	7.250	7.320	61,307	-0.14(-1.88%)
May 27, 2020	7.620	7.650	7.250	7.460	111,220	-0.12(-1.58%)
May 26, 2020	7.620	7.740	7.435	7.580	73,233	+0.12(+1.61%)
May 22, 2020	7.290	7.610	7.210	7.460	73,400	+0.21(+2.90%)
May 21, 2020	7.220	7.485	7.200	7.250	44,890	-0.01(-0.14%)
May 20, 2020	7.480	7.480	7.230	7.260	72,805	-0.14(-1.89%)
May 19, 2020	7.410	7.500	7.250	7.400	50,505	-0.06(-0.80%)
May 18, 2020	7.560	7.800	7.390	7.460	110,458	+0.12(+1.63%)
May 15, 2020	7.240	7.580	7.140	7.340	145,200	+0.41(+5.92%)
May 14, 2020	7.330	7.460	6.660	6.930	161,940	-0.14(-1.98%)
May 13, 2020	7.450	7.635	6.910	7.070	120,512	-0.33(-4.46%)
May 12, 2020	7.240	7.970	7.140	7.400	223,338	+0.20(+2.78%)
May 11, 2020	6.630	7.470	6.500	7.200	158,901	+0.56(+8.43%)
May 08, 2020	7.040	7.040	6.480	6.640	109,400	-0.06(-0.90%)
May 07, 2020	6.590	6.960	6.450	6.700	198,893	+0.35(+5.51%)
May 06, 2020	6.490	6.570	6.200	6.350	172,796	-0.15(-2.31%)
May 05, 2020	6.600	6.910	6.440	6.500	320,105	-0.01(-0.15%)
May 04, 2020	6.350	6.600	6.200	6.510	182,757	+0.19(+3.01%)
May 01, 2020	6.230	6.565	6.170	6.320	201,600	+0.07(+1.12%)
Apr 30, 2020	6.100	6.390	5.950	6.250	1,304,441	-0.98(-13.55%)
Apr 29, 2020	7.400	7.480	7.020	7.230	37,263	+0.22(+3.14%)
Apr 28, 2020	7.290	7.470	6.850	7.010	40,081	-0.19(-2.64%)
Apr 27, 2020	7.640	7.698	7.200	7.200	57,067	-0.38(-5.01%)
Apr 24, 2020	7.420	7.690	7.180	7.580	16,800	+0.09(+1.20%)
Apr 23, 2020	7.770	7.780	7.340	7.490	56,780	+0.18(+2.46%)
Apr 22, 2020	7.020	7.540	6.945	7.310	70,689	+0.17(+2.38%)
Apr 21, 2020	7.000	7.200	6.750	7.140	32,418	-0.04(-0.56%)
Apr 20, 2020	7.000	7.290	6.900	7.180	54,958	+0.19(+2.72%)
Apr 17, 2020	7.000	7.150	6.910	6.990	49,000	+0.16(+2.34%)
Apr 16, 2020	6.500	6.930	6.500	6.830	33,084	+0.49(+7.73%)
Apr 15, 2020	7.000	7.356	6.340	6.340	78,463	-0.61(-8.78%)
Apr 14, 2020	7.560	7.990	6.950	6.950	217,693	-0.28(-3.87%)
Apr 13, 2020	6.850	7.450	6.570	7.230	247,387	+0.77(+11.92%)
Apr 09, 2020	6.390	6.686	6.250	6.460	37,400	+0.11(+1.73%)
Apr 08, 2020	6.230	6.600	6.200	6.350	34,557	+0.19(+3.08%)
Apr 07, 2020	6.960	6.960	6.030	6.160	54,351	-0.48(-7.23%)
Apr 06, 2020	5.340	7.250	5.290	6.640	266,190	+1.18(+21.61%)
Apr 03, 2020	5.280	5.850	5.180	5.460	39,400	+0.03(+0.55%)
Apr 02, 2020	5.580	5.900	5.340	5.430	10,628	-0.06(-1.09%)
Apr 01, 2020	5.650	5.650	5.280	5.490	28,084	-0.45(-7.58%)
Mar 31, 2020	5.830	5.960	5.650	5.940	22,386	+0.18(+3.13%)
Mar 30, 2020	5.860	5.860	5.540	5.760	16,477	-0.03(-0.52%)
Mar 27, 2020	5.940	5.940	5.510	5.790	13,200	+0.17(+3.02%)
Mar 26, 2020	5.650	5.890	5.620	5.620	33,295	-0.10(-1.75%)
Mar 25, 2020	5.660	5.940	5.480	5.720	35,293	+0.06(+1.06%)
Mar 24, 2020	5.430	5.670	5.300	5.660	48,265	+0.40(+7.60%)
Mar 23, 2020	5.340	5.340	4.925	5.260	31,104	-0.12(-2.23%)
Mar 20, 2020	5.920	5.920	5.050	5.380	38,000	-0.22(-3.93%)
Mar 19, 2020	4.890	5.650	4.820	5.600	136,822	+0.71(+14.52%)
Mar 18, 2020	5.000	5.220	4.650	4.890	85,528	-0.43(-8.08%)
Mar 17, 2020	5.500	5.630	4.970	5.320	71,438	+0.32(+6.40%)
Mar 16, 2020	5.420	5.600	4.930	5.000	158,536	-0.84(-14.38%)
Mar 13, 2020	5.700	5.870	5.330	5.840	77,600	+0.24(+4.29%)
Mar 12, 2020	6.240	6.240	5.380	5.600	164,740	-1.03(-15.54%)
Mar 11, 2020	6.510	7.274	6.150	6.630	105,782	-0.12(-1.85%)
Mar 10, 2020	6.810	6.880	6.330	6.755	53,872	-0.05(-0.81%)
Mar 09, 2020	7.220	7.220	6.620	6.810	42,521	-0.69(-9.20%)
Mar 06, 2020	7.010	7.930	7.010	7.500	89,900	-0.07(-0.92%)
Mar 05, 2020	7.010	7.570	7.000	7.570	88,263	+0.40(+5.58%)
Mar 04, 2020	6.900	7.170	6.695	7.170	53,547	+0.20(+2.87%)
Mar 03, 2020	6.990	7.300	6.260	6.970	41,967	+0.03(+0.43%)

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.