Fennec Pharmaceuticals Inc Historical Data - FRX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Fennec Pharmaceuticals Inc (FRX)
Fennec Pharmaceuticals Inc (FRX) Historical

Fennec Pharmaceuticals Inc (FRX)

12.58

-0.22

(-1.72%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-1.79547228728	12.81	12.82	12.61	600	12.80666667	CS
4	-2.52	-16.6887417219	15.1	15.1	12.61	273	13.93433643	CS
12	-0.75	-5.62640660165	13.33	15.2	12.02	489	13.71230798	CS
26	3.25	34.833869239	9.33	15.43	9.29	660	12.53760523	CS
52	1.58	14.3636363636	11	15.43	9.27	545	11.99037855	CS
156	4	46.62004662	8.58	15.43	4.95	943	9.99100761	CS
260	6.23	98.1102362205	6.35	15.43	4.35	1122	9.28781141	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	12.58	-0.22	-1.72	12.61	12.61	12.58	602
1714081200	12.8	0	0.00	12.8	12.8	12.8	0
1713994800	12.8	0	0.00	12.8	12.8	12.8	0
1713908400	12.8	0	0.00	12.8	12.8	12.8	0
1713822000	12.8	-0.02	-0.16	12.75	12.8	12.75	800
1713562800	12.82	-0.95	-6.90	12.81	12.82	12.81	400
1713476400	13.77	0	0.00	13.77	13.77	13.77	0
1713390000	13.77	-0.55	-3.84	13.77	13.77	13.77	200
1713303600	14.32	0.12	0.85	14.31	14.32	14.31	300
1713217200	14.2	-0.34	-2.34	14.2	14.2	14.2	100
1712958000	14.54	0	0.00	14.54	14.54	14.54	0
1712871600	14.54	0.01	0.07	14.54	14.54	14.54	610
1712785200	14.53	-0.14	-0.95	14.54	14.54	14.53	600
1712698800	14.67	-0.33	-2.20	14.59	14.67	14.59	200
1712612400	15	0	0.00	15	15	15	10
1712353200	15	0	0.00	15	15	15	0
1712266800	15	-0.04	-0.27	15	15	15	121
1712180400	15.04	0	0.00	15.04	15.04	15.04	4
1712094000	15.04	-0.06	-0.40	14.97	15.04	14.97	200
1712007600	15.1	0	0.00	15.1	15.1	15.1	4
1711662000	15.1	0.29	1.96	15.1	15.1	15.1	100
1711575600	14.81	0	0.00	14.81	14.81	14.81	1
1711489200	14.81	-0.39	-2.57	14.81	14.81	14.81	515
1711402800	15.2	2.02	15.33	14.66	15.2	14.66	3400
1711143600	13.18	0	0.00	13.18	13.18	13.18	0
1711057200	13.18	0	0.00	13.18	13.18	13.18	0
1710970800	13.18	0	0.00	13.18	13.18	13.18	0
1710884400	13.18	0	0.00	13.18	13.18	13.18	0
1710798000	13.18	0	0.00	13.18	13.18	13.18	85
1710538800	13.18	0	0.00	13.18	13.18	13.18	190
1710452400	13.18	0	0.00	13.18	13.18	13.18	0
1710366000	13.18	0.38	2.97	13.19	13.19	13.18	302
1710279600	12.8	-0.4	-3.03	12.8	12.8	12.8	100
1710193200	13.2	0	0.00	13.2	13.2	13.2	1
1709937600	13.2	0.34	2.64	12.87	13.46	12.87	300
1709851200	12.86	-0.26	-1.98	13.12	13.12	12.86	1600
1709764800	13.12	0.23	1.78	12.87	13.12	12.87	350
1709678400	12.89	0	0.00	12.89	12.89	12.89	0
1709592000	12.89	0	0.00	12.89	12.89	12.89	0
1709332800	12.89	0	0.00	12.89	12.89	12.89	0
1709246400	12.89	0.44	3.53	12.89	12.89	12.89	220
1709160000	12.45	0	0.00	12.45	12.45	12.45	0
1709073600	12.45	0.43	3.58	12.2	12.45	12.18	500
1708987200	12.02	0	0.00	12.02	12.02	12.02	0
1708728000	12.02	0	0.00	12.02	12.02	12.02	0
1708641600	12.02	0	0.00	12.02	12.02	12.02	10
1708555200	12.02	0	0.00	12.02	12.02	12.02	0
1708468800	12.02	-0.26	-2.12	12.02	12.02	12.02	100
1708123200	12.28	0	0.00	12.28	12.28	12.28	0
1708036800	12.28	-0.84	-6.40	12.37	12.37	12.21	800
1707950400	13.12	0	0.00	13.12	13.12	13.12	0
1707864000	13.12	-0.28	-2.09	13.52	13.52	13.12	3621
1707777600	13.4	0	0.00	13.4	13.4	13.4	0
1707518400	13.4	0	0.00	13.4	13.4	13.4	0
1707432000	13.4	0.07	0.53	13.4	13.4	13.4	200
1707345600	13.33	0	0.00	13.33	13.33	13.33	0
1707259200	13.33	0	0.00	13.33	13.33	13.33	0
1707172800	13.33	-0.11	-0.82	13.33	13.33	13.33	200
1706913600	13.44	0	0.00	13.44	13.44	13.44	0
1706827200	13.44	0	0.00	13.44	13.44	13.44	30
1706740800	13.44	0.27	2.05	13.44	13.44	13.44	1100
1706654400	13.17	0	0.00	13.17	13.17	13.17	0
1706568000	13.17	-0.21	-1.57	13.17	13.17	13.17	100

Fennec Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions