Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fennec Pharmaceuticals Inc (NQ: FENC )

4.290 -0.070 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.460 5.590 5.330 5.480 215,803 +0.02(+0.37%)
Aug 28, 2020 5.560 5.654 5.380 5.460 232,700 -0.10(-1.80%)
Aug 27, 2020 5.600 5.770 5.320 5.560 381,708 -0.14(-2.46%)
Aug 26, 2020 5.250 5.730 5.190 5.700 438,681 +0.47(+8.99%)
Aug 25, 2020 5.300 5.370 5.120 5.230 266,954 -0.09(-1.69%)
Aug 24, 2020 5.560 5.650 5.190 5.320 331,380 -0.27(-4.83%)
Aug 21, 2020 5.630 5.640 5.360 5.590 401,800 -0.07(-1.24%)
Aug 20, 2020 5.800 5.860 5.640 5.660 250,334 -0.17(-2.92%)
Aug 19, 2020 5.900 5.960 5.700 5.830 235,728 -0.10(-1.69%)
Aug 18, 2020 5.800 6.160 5.630 5.930 550,250 +0.10(+1.72%)
Aug 17, 2020 5.680 5.890 5.620 5.830 459,841 +0.16(+2.82%)
Aug 14, 2020 5.760 5.800 5.390 5.670 833,000 +0.00(+0.00%)
Aug 13, 2020 6.170 6.220 5.620 5.670 1,071,976 -0.50(-8.10%)
Aug 12, 2020 6.720 6.980 5.930 6.170 1,344,430 -0.49(-7.36%)
Aug 11, 2020 6.500 6.990 6.160 6.660 3,613,948 -3.51(-34.51%)
Aug 10, 2020 9.460 10.67 9.330 10.17 2,602,686 +1.16(+12.87%)
Aug 07, 2020 8.700 9.090 8.560 9.010 756,200 +0.34(+3.92%)
Aug 06, 2020 8.840 9.040 8.550 8.670 581,316 -0.07(-0.80%)
Aug 05, 2020 9.000 9.100 8.510 8.740 448,047 -0.26(-2.89%)
Aug 04, 2020 8.850 9.020 8.840 9.000 261,622 +0.20(+2.27%)
Aug 03, 2020 8.620 8.990 8.570 8.800 417,931 +0.36(+4.20%)
Jul 31, 2020 8.540 8.680 8.283 8.445 277,500 +0.12(+1.38%)
Jul 30, 2020 8.240 8.890 8.210 8.330 345,362 +0.16(+1.96%)
Jul 29, 2020 8.680 8.760 8.030 8.170 421,963 -0.50(-5.77%)
Jul 28, 2020 8.820 8.900 8.630 8.670 159,527 -0.17(-1.92%)
Jul 27, 2020 8.690 8.990 8.630 8.840 249,546 +0.16(+1.84%)
Jul 24, 2020 8.760 8.875 8.510 8.680 145,800 -0.08(-0.91%)
Jul 23, 2020 8.910 9.025 8.640 8.760 176,188 -0.13(-1.46%)
Jul 22, 2020 8.840 8.970 8.650 8.890 213,933 +0.00(+0.00%)
Jul 21, 2020 9.300 9.300 8.810 8.890 278,970 -0.27(-2.95%)
Jul 20, 2020 9.440 9.589 9.052 9.160 243,715 -0.18(-1.93%)
Jul 17, 2020 9.490 9.700 9.180 9.340 251,400 -0.08(-0.85%)
Jul 16, 2020 9.210 9.490 9.060 9.420 282,511 +0.38(+4.20%)
Jul 15, 2020 8.630 9.490 8.460 9.040 725,357 +0.56(+6.60%)
Jul 14, 2020 8.210 8.550 7.940 8.480 281,466 +0.25(+3.04%)
Jul 13, 2020 8.370 8.610 8.200 8.230 191,704 -0.04(-0.48%)
Jul 10, 2020 8.200 8.400 8.065 8.270 128,600 +0.08(+0.98%)
Jul 09, 2020 8.480 8.600 8.090 8.190 154,601 -0.31(-3.65%)
Jul 08, 2020 8.090 8.530 7.950 8.500 196,218 +0.44(+5.46%)
Jul 07, 2020 8.350 8.510 7.870 8.060 277,432 -0.26(-3.12%)
Jul 06, 2020 8.330 8.370 7.860 8.320 288,750 +0.10(+1.22%)
Jul 02, 2020 8.030 8.300 7.870 8.220 230,500 +0.13(+1.61%)
Jul 01, 2020 8.320 8.445 7.930 8.090 238,093 -0.26(-3.11%)
Jun 30, 2020 8.190 8.600 8.030 8.350 244,688 +0.17(+2.08%)
Jun 29, 2020 9.120 9.140 8.100 8.180 267,118 -0.93(-10.21%)
Jun 26, 2020 9.510 9.600 8.950 9.110 3,064,100 -0.28(-2.98%)
Jun 25, 2020 9.270 9.750 9.220 9.390 434,959 +0.17(+1.84%)
Jun 24, 2020 9.190 9.475 8.830 9.220 349,002 +0.03(+0.33%)
Jun 23, 2020 9.480 9.480 9.100 9.190 242,758 +0.06(+0.66%)
Jun 22, 2020 9.170 9.390 8.940 9.130 287,439 +0.03(+0.33%)
Jun 19, 2020 9.600 9.700 8.880 9.100 405,600 -0.28(-2.99%)
Jun 18, 2020 9.220 9.710 9.070 9.380 210,194 +0.18(+1.96%)
Jun 17, 2020 9.170 9.200 8.910 9.200 159,512 +0.19(+2.11%)
Jun 16, 2020 8.990 9.080 8.700 9.010 207,350 +0.19(+2.15%)
Jun 15, 2020 8.440 8.960 8.440 8.820 300,906 +0.43(+5.13%)
Jun 12, 2020 7.890 8.540 7.890 8.390 323,100 +0.70(+9.10%)
Jun 11, 2020 7.860 7.980 7.600 7.690 197,105 -0.32(-4.00%)
Jun 10, 2020 7.930 8.230 7.760 8.010 171,225 +0.02(+0.25%)
Jun 09, 2020 8.000 8.270 7.850 7.990 199,446 -0.04(-0.50%)
Jun 08, 2020 8.500 8.860 8.000 8.030 319,727 -0.30(-3.60%)
Jun 05, 2020 8.060 8.850 7.782 8.330 541,500 +0.78(+10.33%)
Jun 04, 2020 7.500 7.750 7.300 7.550 87,458 +0.05(+0.67%)
Jun 03, 2020 7.510 7.530 7.360 7.500 44,441 +0.11(+1.49%)
Jun 02, 2020 7.330 7.570 7.260 7.390 69,501 +0.10(+1.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.