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 (NQ: FENC )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 5.650 5.650 5.560 5.600 59,955 -0.12(-2.10%)
Aug 19, 2024 5.520 5.740 5.000 5.720 203,733 +0.16(+2.88%)
Aug 16, 2024 5.530 5.690 5.530 5.560 41,924 -0.02(-0.36%)
Aug 15, 2024 5.470 5.580 5.370 5.580 67,438 +0.25(+4.69%)
Aug 14, 2024 5.910 5.910 5.260 5.330 168,950 -0.52(-8.89%)
Aug 13, 2024 5.770 6.210 5.300 5.850 192,799 -0.40(-6.40%)
Aug 12, 2024 6.010 6.345 5.990 6.250 128,075 +0.32(+5.40%)
Aug 09, 2024 6.050 6.170 5.910 5.930 111,812 -0.15(-2.47%)
Aug 08, 2024 5.840 6.110 5.680 6.080 57,621 +0.32(+5.56%)
Aug 07, 2024 5.710 5.940 5.670 5.760 106,674 +0.13(+2.31%)
Aug 06, 2024 5.700 5.700 5.530 5.630 43,330 -0.10(-1.75%)
Aug 05, 2024 5.530 5.850 5.410 5.730 121,075 -0.03(-0.52%)
Aug 02, 2024 6.050 6.110 5.720 5.760 60,650 -0.51(-8.13%)
Aug 01, 2024 6.470 6.490 6.040 6.270 76,357 -0.20(-3.09%)
Jul 31, 2024 6.400 6.580 6.380 6.470 52,209 +0.14(+2.21%)
Jul 30, 2024 6.210 6.365 6.210 6.330 30,569 +0.06(+0.96%)
Jul 29, 2024 6.530 6.595 6.230 6.270 66,140 -0.24(-3.69%)
Jul 26, 2024 6.700 6.700 6.460 6.510 98,170 -0.10(-1.51%)
Jul 25, 2024 6.600 6.680 6.500 6.610 61,980 +0.04(+0.61%)
Jul 24, 2024 6.700 6.730 6.500 6.570 98,500 -0.13(-1.94%)
Jul 23, 2024 6.520 6.730 6.520 6.700 103,240 +0.13(+1.98%)
Jul 22, 2024 6.440 6.610 6.270 6.570 59,579 +0.18(+2.82%)
Jul 19, 2024 6.360 6.470 6.345 6.390 31,166 +0.05(+0.79%)
Jul 18, 2024 6.650 6.730 6.260 6.340 49,368 -0.31(-4.66%)
Jul 17, 2024 6.780 6.908 6.500 6.650 67,770 -0.08(-1.19%)
Jul 16, 2024 6.520 6.820 6.520 6.730 77,372 +0.19(+2.91%)
Jul 15, 2024 6.530 6.640 6.330 6.540 103,416 +0.15(+2.35%)
Jul 12, 2024 6.660 6.720 6.350 6.390 61,845 -0.14(-2.14%)
Jul 11, 2024 5.970 6.585 5.970 6.530 102,943 +0.53(+8.83%)
Jul 10, 2024 5.980 6.010 5.890 6.000 46,574 +0.14(+2.39%)
Jul 09, 2024 5.830 6.090 5.790 5.860 46,957 +0.05(+0.86%)
Jul 08, 2024 5.820 6.070 5.785 5.810 87,765 +0.00(+0.00%)
Jul 05, 2024 6.030 6.030 5.660 5.810 51,332 -0.22(-3.65%)
Jul 03, 2024 5.970 6.080 5.970 6.030 39,470 +0.00(+0.00%)
Jul 02, 2024 6.130 6.320 6.030 6.030 56,612 -0.24(-3.83%)
Jul 01, 2024 6.140 6.330 6.130 6.270 110,992 +0.16(+2.62%)
Jun 28, 2024 6.160 6.230 5.990 6.110 789,576 -0.04(-0.65%)
Jun 27, 2024 6.010 6.235 6.010 6.150 102,360 +0.13(+2.16%)
Jun 26, 2024 6.200 6.210 6.000 6.020 85,198 -0.18(-2.90%)
Jun 25, 2024 6.350 6.390 6.120 6.200 94,858 -0.15(-2.36%)
Jun 24, 2024 6.410 6.530 6.250 6.350 89,308 -0.07(-1.09%)
Jun 21, 2024 6.600 6.680 6.420 6.420 106,769 -0.12(-1.83%)
Jun 20, 2024 6.620 6.700 6.470 6.540 89,929 -0.11(-1.65%)
Jun 18, 2024 6.780 6.886 6.650 6.650 81,458 -0.16(-2.35%)
Jun 17, 2024 6.830 6.910 6.700 6.810 124,242 +0.05(+0.74%)
Jun 14, 2024 6.880 6.970 6.710 6.760 93,263 -0.12(-1.74%)
Jun 13, 2024 6.910 6.985 6.850 6.880 84,446 +0.01(+0.15%)
Jun 12, 2024 7.310 7.310 6.800 6.870 118,141 -0.38(-5.24%)
Jun 11, 2024 7.030 7.256 6.860 7.250 103,936 +0.15(+2.11%)
Jun 10, 2024 6.850 7.100 6.720 7.100 77,478 +0.24(+3.50%)
Jun 07, 2024 6.770 6.940 6.750 6.860 84,479 +0.01(+0.15%)
Jun 06, 2024 6.700 7.000 6.663 6.850 124,329 +0.15(+2.24%)
Jun 05, 2024 6.700 6.750 6.650 6.700 98,311 +0.02(+0.30%)
Jun 04, 2024 6.720 6.950 6.670 6.680 103,997 -0.05(-0.74%)
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.


 

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.