ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fennec Pharmaceuticals Inc. - Common Stock (NQ:FENC)

7.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 7.670 8.000 7.295 7.590 168,358 -0.11(-1.43%)
Mar 06, 2026 7.800 8.050 7.510 7.700 141,119 -0.23(-2.90%)
Mar 05, 2026 8.200 8.695 7.905 7.930 240,590 -0.27(-3.29%)
Mar 04, 2026 8.080 8.250 7.920 8.200 105,166 +0.20(+2.50%)
Mar 03, 2026 8.020 8.211 7.880 8.000 101,135 -0.22(-2.68%)
Mar 02, 2026 8.370 8.590 8.180 8.220 172,359 -0.27(-3.18%)
Feb 27, 2026 8.550 8.770 8.360 8.490 119,830 -0.12(-1.39%)
Feb 26, 2026 8.750 9.100 8.365 8.610 135,158 -0.26(-2.93%)
Feb 25, 2026 8.940 9.100 8.840 8.870 75,007 -0.04(-0.45%)
Feb 24, 2026 9.070 9.150 8.850 8.910 205,442 -0.08(-0.89%)
Feb 23, 2026 8.730 9.115 8.730 8.990 149,150 +0.25(+2.86%)
Feb 20, 2026 8.740 9.092 8.620 8.740 75,420 -0.04(-0.46%)
Feb 19, 2026 8.950 8.996 8.505 8.780 72,612 -0.19(-2.12%)
Feb 18, 2026 8.710 9.185 8.650 8.970 204,785 +0.29(+3.34%)
Feb 17, 2026 8.450 8.970 8.320 8.680 128,599 +0.26(+3.09%)
Feb 13, 2026 8.260 8.525 8.260 8.420 100,153 +0.22(+2.68%)
Feb 12, 2026 7.940 8.660 7.940 8.200 148,945 +0.38(+4.86%)
Feb 11, 2026 7.800 7.830 7.555 7.820 57,320 +0.03(+0.39%)
Feb 10, 2026 7.700 7.900 7.670 7.790 86,458 -0.07(-0.89%)
Feb 09, 2026 7.870 7.920 7.580 7.860 99,403 +0.02(+0.26%)
Feb 06, 2026 7.750 7.950 7.550 7.840 91,323 +0.18(+2.35%)
Feb 05, 2026 7.890 8.020 7.650 7.660 113,344 -0.28(-3.53%)
Feb 04, 2026 7.970 8.100 7.740 7.940 139,099 +0.03(+0.38%)
Feb 03, 2026 7.770 8.110 7.730 7.910 100,178 +0.08(+1.02%)
Feb 02, 2026 7.530 7.925 7.400 7.830 134,027 +0.24(+3.16%)
Jan 30, 2026 7.410 7.630 7.410 7.590 132,079 +0.07(+0.93%)
Jan 29, 2026 7.510 7.595 7.370 7.520 99,001 +0.06(+0.80%)
Jan 28, 2026 7.820 7.820 7.460 7.460 188,884 -0.39(-4.97%)
Jan 27, 2026 7.690 7.950 7.680 7.850 95,072 +0.14(+1.82%)
Jan 26, 2026 7.670 7.730 7.540 7.710 62,832 +0.05(+0.65%)
Jan 23, 2026 7.760 7.760 7.650 7.660 56,680 -0.14(-1.79%)
Jan 22, 2026 7.700 7.840 7.690 7.800 45,052 +0.10(+1.30%)
Jan 21, 2026 7.400 7.700 7.400 7.700 87,300 +0.31(+4.19%)
Jan 20, 2026 7.430 7.563 7.350 7.390 98,848 -0.20(-2.64%)
Jan 16, 2026 7.460 7.630 7.350 7.590 93,839 +0.13(+1.74%)
Jan 15, 2026 7.560 7.815 7.390 7.460 83,700 -0.12(-1.58%)
Jan 14, 2026 7.550 7.670 7.400 7.580 398,590 +0.00(+0.00%)
Jan 13, 2026 7.600 7.790 7.416 7.580 111,961 -0.04(-0.52%)
Jan 12, 2026 7.750 7.842 7.540 7.620 93,641 -0.15(-1.93%)
Jan 09, 2026 7.790 8.110 7.710 7.770 142,101 +0.19(+2.51%)
Jan 08, 2026 7.370 7.895 7.370 7.580 75,373 -0.02(-0.26%)
Jan 07, 2026 7.370 7.800 7.370 7.600 128,629 +0.22(+2.98%)
Jan 06, 2026 7.480 7.600 7.350 7.380 53,668 -0.12(-1.60%)
Jan 05, 2026 7.660 7.795 7.360 7.500 144,890 -0.18(-2.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.