Dark

FRX
FENNEC PHARMACEUTICALS INC
stock TSE

Inactive

Aug 2, 2024

7.98CAD-7.639%(-0.66)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	8.6200	8.6200	7.9800	7.9800	-7.639%	401	0.000%
2024-08-01	8.8900	8.8900	8.5000	8.6400	-2.812%	700	-7.639%
2024-07-31	8.8400	9.0400	8.8400	8.8900	+1.023%	517	-10.236%
2024-07-30	8.8000	8.8000	8.8000	8.8000	+0.457%	112	-9.318%
2024-07-29	9.2500	9.2500	8.7600	8.7600	-5.092%	307	-8.904%
2024-07-26	9.2000	9.2300	9.2000	9.2300	+1.652%	1,101	-13.543%
2024-07-25	9.0800	9.0800	9.0800	9.0800	+0.442%	125	-12.115%
2024-07-24	9.2100	9.2100	9.0400	9.0400	+0.222%	500	-11.726%
2024-07-22	8.8600	9.2700	8.6500	9.0200	+2.036%	3,600	-11.530%
2024-07-19	8.8400	8.8400	8.8400	8.8400	-0.226%	100	-9.729%
2024-07-18	9.1300	9.1300	8.7300	8.8600	-2.637%	1,400	-9.932%
2024-07-17	9.1800	9.1800	9.0000	9.1000	-0.546%	1,202	-12.308%
2024-07-16	9.1300	9.1800	9.1100	9.1500	+0.993%	600	-12.787%
2024-07-15	8.7700	9.0600	8.7700	9.0600	+4.018%	8,050	-11.921%
2024-07-12	9.0900	9.1200	8.6600	8.7100	-2.135%	600	-8.381%
2024-07-11	8.3100	8.9000	8.2900	8.9000	+10.149%	4,701	-10.337%
2024-07-10	8.0700	8.0800	8.0100	8.0800	+1.508%	1,500	-1.238%
2024-07-09	7.9600	7.9600	7.9600	7.9600	+0.252%	120	+0.251%
2024-07-08	8.0100	8.1900	7.9100	7.9400	-0.376%	4,120	+0.504%
2024-07-05	8.1200	8.1200	7.8000	7.9700	-2.328%	1,805	+0.125%
2024-07-03	8.3000	8.6500	8.1600	8.1600	-1.211%	4,000	-2.206%
2024-07-02	8.4700	8.4700	8.2600	8.2600	-1.900%	504	-3.390%
2024-06-28	8.4400	8.4400	8.2300	8.4200	+2.184%	3,904	-5.226%
2024-06-26	8.5100	8.5100	8.2400	8.2400	-2.945%	504	-3.155%
2024-06-25	8.6100	8.6100	8.4400	8.4900	-2.526%	3,695	-6.007%
2024-06-24	8.9200	8.9200	8.7100	8.7100	-1.804%	3,600	-8.381%
2024-06-21	9.0100	9.0100	8.8700	8.8700	-1.115%	200	-10.034%
2024-06-20	9.1200	9.1200	8.8700	8.9700	-1.537%	5,959	-11.037%
2024-06-18	9.3800	9.3800	9.1100	9.1100	-2.463%	200	-12.404%
2024-06-17	9.3000	9.3600	9.2100	9.3400	+0.647%	1,500	-14.561%
2024-06-14	9.5200	9.5600	9.2800	9.2800	-1.695%	1,125	-14.009%
2024-06-13	9.4400	9.4400	9.4400	9.4400	+0.426%	100	-15.466%
2024-06-12	9.7400	9.7400	9.4000	9.4000	-2.185%	900	-15.106%
2024-06-11	9.8000	9.8300	9.6100	9.6100	-1.436%	2,103	-16.961%
2024-06-10	9.5400	9.7500	9.5400	9.7500	+2.201%	700	-18.154%
2024-06-07	9.4100	9.5400	9.4100	9.5400	+1.597%	800	-16.352%
2024-06-06	9.2200	9.4100	9.1500	9.3900	+1.954%	2,451	-15.016%
2024-06-05	9.1900	9.2100	9.1900	9.2100	+2.333%	1,500	-13.355%
2024-06-03	9.2900	9.2900	9.0000	9.0000	-2.492%	2,485	-11.333%
2024-05-31	9.4100	9.4100	9.1500	9.2300	-3.046%	980	-13.543%
2024-05-30	9.8900	9.9000	9.5200	9.5200	-2.857%	562	-16.176%
2024-05-29	9.4300	9.9500	9.2400	9.8000	+4.145%	2,500	-18.571%
2024-05-28	9.2600	9.5800	9.2600	9.4100	+2.729%	3,105	-15.197%
2024-05-24	9.1600	9.1600	9.1600	9.1600	-6.051%	101	-12.882%
2024-05-23	9.7500	9.7500	9.7500	9.7500	-1.015%	100	-18.154%
2024-05-22	9.8000	9.9400	9.7300	9.8500	+1.026%	1,159	-18.985%
2024-05-21	9.5800	9.9400	9.5800	9.7500	+2.524%	1,334	-18.154%
2024-05-17	9.6600	9.6600	9.1300	9.5100	+1.929%	750	-16.088%
2024-05-16	9.3200	9.3300	9.1300	9.3300	-1.996%	4,925	-14.469%
2024-05-15	10.7800	10.7800	9.3200	9.5200	-4.990%	26,357	-16.176%
2024-05-14	12.9500	12.9500	9.0000	10.0200	-26.968%	14,218	-20.359%
2024-05-13	13.6600	13.7200	13.6600	13.7200	+1.856%	210	-41.837%
2024-05-10	13.4700	13.4700	13.4700	13.4700	+6.482%	250	-40.757%
2024-05-07	12.4600	12.6500	12.4600	12.6500	+1.200%	800	-36.917%
2024-05-06	12.5000	12.5000	12.5000	12.5000	-0.636%	100	-36.160%
2024-04-26	12.6100	12.6100	12.5800	12.5800	-1.719%	602	-36.566%
2024-04-22	12.7500	12.8100	12.7500	12.8000	-0.156%	800	-37.656%
2024-04-19	12.8100	12.8200	12.8100	12.8200	-10.475%	400	-37.754%
2024-04-16	14.3100	14.3200	14.3100	14.3200	+0.845%	300	-44.274%
2024-04-15	14.2000	14.2000	14.2000	14.2000	-2.338%	100	-43.803%
2024-04-11	14.5400	14.5400	14.5400	14.5400	+0.069%	610	-45.117%
2024-04-10	14.5400	14.5400	14.5300	14.5300	-0.954%	600	-45.079%
2024-04-09	14.5900	14.6700	14.5900	14.6700	-2.200%	200	-45.603%
2024-04-04	15.0000	15.0000	15.0000	15.0000	-0.266%	121	-46.800%
2024-04-02	14.9700	15.0400	14.9700	15.0400	-0.397%	200	-46.941%
2024-03-28	15.1000	15.1000	15.1000	15.1000	+1.958%	100	-47.152%
2024-03-26	14.8100	14.8100	14.8100	14.8100	-2.566%	515	-46.117%
2024-03-25	14.6600	15.2000	14.6600	15.2000	+15.326%	3,400	-47.500%
2024-03-15	13.1800	13.1800	13.1800	13.1800	0.000%	190	-39.454%
2024-03-13	13.1900	13.1900	13.1800	13.1800	+2.969%	302	-39.454%
2024-03-12	12.8000	12.8000	12.8000	12.8000	-0.467%	100	-37.656%
2024-03-07	13.1200	13.1200	12.8600	12.8600	-1.982%	1,600	-37.947%
2024-03-06	12.8700	13.1200	12.8700	13.1200	+1.784%	350	-39.177%
2024-02-29	12.8900	12.8900	12.8900	12.8900	+3.534%	220	-38.092%
2024-02-27	12.2000	12.4500	12.1800	12.4500	+3.577%	500	-35.904%
2024-02-20	12.0200	12.0200	12.0200	12.0200	-2.117%	100	-33.611%
2024-02-15	12.3700	12.3700	12.2100	12.2800	-6.402%	800	-35.016%
2024-02-13	13.5200	13.5200	13.1200	13.1200	-2.090%	3,621	-39.177%
2024-02-08	13.4000	13.4000	13.4000	13.4000	+0.525%	200	-40.448%
2024-02-05	13.3300	13.3300	13.3300	13.3300	-0.818%	200	-40.135%
2024-01-31	13.4400	13.4400	13.4400	13.4400	+2.050%	1,100	-40.625%
2024-01-29	13.1700	13.1700	13.1700	13.1700	-1.570%	100	-39.408%
2024-01-26	13.1500	13.3800	13.1500	13.3800	-2.050%	5,000	-40.359%
2024-01-25	13.6600	13.6600	13.6600	13.6600	-3.938%	100	-41.581%
2024-01-09	14.2200	14.2200	14.2200	14.2200	-6.201%	200	-43.882%
2023-12-28	15.4300	15.4300	15.1600	15.1600	+1.473%	300	-47.361%
2023-12-27	14.9400	14.9400	14.9400	14.9400	+6.335%	100	-46.586%
2023-12-21	13.8500	14.0500	13.8500	14.0500	+1.812%	400	-43.203%
2023-12-20	13.6300	13.8900	13.6300	13.8000	+3.681%	700	-42.174%
2023-12-19	13.2000	13.3100	13.2000	13.3100	+0.075%	560	-40.045%
2023-12-15	13.3000	13.3000	13.3000	13.3000	-0.598%	200	-40.000%
2023-12-14	13.1400	13.3800	13.1400	13.3800	+1.440%	300	-40.359%
2023-12-13	13.1900	13.1900	13.1900	13.1900	+5.183%	110	-39.500%
2023-12-12	12.7500	12.7500	12.5400	12.5400	-0.948%	659	-36.364%
2023-12-07	12.5500	12.6600	12.5500	12.6600	+2.593%	950	-36.967%
2023-12-06	12.7300	12.7300	12.3400	12.3400	-3.744%	700	-35.332%
2023-12-05	12.1500	12.8200	12.1500	12.8200	+2.151%	1,486	-37.754%
2023-12-04	12.5500	12.5500	12.5500	12.5500	+6.086%	500	-36.414%
2023-11-30	11.8300	11.8300	11.8300	11.8300	+1.111%	900	-32.544%
2023-11-29	11.7000	11.7000	11.7000	11.7000	+2.183%	2,300	-31.795%
2023-11-27	11.5700	11.5700	11.4500	11.4500	-4.742%	4,102	-30.306%
2023-11-24	12.0100	12.0200	12.0100	12.0200	+3.176%	400	-33.611%
2023-11-21	11.6500	11.6500	11.6500	11.6500	+3.097%	100	-31.502%
2023-11-17	11.2700	11.3000	11.2700	11.3000	+2.541%	3,800	-29.381%
2023-11-16	11.0200	11.0200	11.0200	11.0200	+2.512%	700	-27.586%
2023-11-10	10.7500	10.7500	10.7500	10.7500	+0.280%	1,000	-25.767%
2023-11-08	10.6000	10.7200	10.5400	10.7200	-4.796%	300	-25.560%
2023-11-07	11.2500	11.2600	11.2500	11.2600	+2.737%	743	-29.130%
2023-11-06	10.5000	10.9600	10.5000	10.9600	+17.597%	2,810	-27.190%
2023-11-03	9.3200	9.3200	9.3200	9.3200	-0.745%	101	-14.378%
2023-10-30	9.3900	9.3900	9.3900	9.3900	-2.593%	100	-15.016%
2023-10-26	9.3300	9.6900	9.2900	9.6400	-3.116%	2,200	-17.220%
2023-10-25	9.9500	9.9500	9.9500	9.9500	+5.626%	600	-19.799%
2023-10-19	9.4200	9.4200	9.4200	9.4200	-2.383%	100	-15.287%
2023-10-17	9.6500	9.6500	9.6500	9.6500	-2.030%	106	-17.306%
2023-10-13	10.0800	10.0800	9.8500	9.8500	+0.510%	210	-18.985%
2023-10-12	9.8300	9.8300	9.7900	9.8000	+5.717%	300	-18.571%
2023-10-06	9.2700	9.2700	9.2700	9.2700	-5.793%	109	-13.916%
2023-10-05	9.8400	9.8400	9.8400	9.8400	-0.304%	100	-18.902%
2023-10-03	9.8700	9.8700	9.8700	9.8700	-2.470%	100	-19.149%
2023-09-29	9.9400	10.1200	9.9400	10.1200	+4.438%	300	-21.146%
2023-09-27	9.6900	9.6900	9.6900	9.6900	-3.964%	1,000	-17.647%
2023-09-25	9.8400	10.0900	9.8400	10.0900	+5.214%	200	-20.912%
2023-09-19	9.6300	9.6300	9.5900	9.5900	-10.874%	1,100	-16.788%
2023-09-14	10.9500	10.9500	10.5200	10.7600	-1.914%	1,900	-25.836%
2023-09-08	10.9300	10.9700	10.9300	10.9700	+0.550%	540	-27.256%
2023-09-06	10.9500	10.9500	10.9100	10.9100	+1.019%	375	-26.856%
2023-09-05	10.8000	10.8000	10.8000	10.8000	-2.527%	140	-26.111%
2023-08-30	10.7100	11.0800	10.7100	11.0800	-0.180%	900	-27.978%
2023-08-24	10.6700	11.1000	10.6700	11.1000	+4.421%	735	-28.108%
2023-08-03	11.3400	11.4100	10.6300	10.6300	-5.679%	900	-24.929%
2023-07-31	11.2700	11.2700	11.2700	11.2700	0.000%	666	-29.193%
2023-07-21	11.2700	11.2700	11.2700	11.2700	0.000%	200	-29.193%
2023-07-19	11.2700	11.2700	11.2700	11.2700	-3.262%	100	-29.193%
2023-07-13	11.5600	11.6500	11.5600	11.6500	-0.512%	1,050	-31.502%
2023-07-07	11.7100	11.7100	11.7100	11.7100	+4.181%	200	-31.853%
2023-07-05	11.1700	11.2400	11.1700	11.2400	-3.767%	260	-29.004%
2023-07-04	11.6800	11.6800	11.6800	11.6800	-5.882%	100	-31.678%
2023-06-28	12.4100	12.4100	12.4100	12.4100	-0.321%	100	-35.697%
2023-06-22	12.4500	12.4500	12.4500	12.4500	-1.581%	115	-35.904%
2023-06-20	12.8200	12.8200	12.6500	12.6500	-2.767%	1,600	-36.917%
2023-06-19	12.7600	13.0100	12.7600	13.0100	+3.997%	200	-38.663%
2023-06-16	13.0000	13.0000	12.5100	12.5100	+3.817%	700	-36.211%
2023-06-13	12.0500	12.0500	12.0500	12.0500	+3.433%	600	-33.776%
2023-06-12	11.5000	11.6500	11.5000	11.6500	+2.283%	200	-31.502%
2023-06-09	11.3900	11.3900	11.3900	11.3900	-1.043%	200	-29.939%
2023-06-06	11.5100	11.5100	11.5100	11.5100	+4.163%	160	-30.669%
2023-06-02	11.0000	11.0500	11.0000	11.0500	+3.078%	200	-27.783%
2023-06-01	10.3800	10.7300	10.3800	10.7200	+4.585%	1,277	-25.560%
2023-05-31	10.3000	10.3000	10.2500	10.2500	+2.808%	1,403	-22.146%
2023-05-24	9.9700	9.9700	9.9700	9.9700	-1.677%	100	-19.960%
2023-05-17	10.1400	10.1400	10.1400	10.1400	-0.099%	200	-21.302%
2023-05-16	10.1500	10.1500	10.1500	10.1500	-0.879%	200	-21.379%
2023-05-15	9.9500	10.2400	9.8500	10.2400	+1.891%	300	-22.070%
2023-05-12	10.0700	10.0700	10.0500	10.0500	-1.180%	200	-20.597%
2023-05-11	10.1600	10.3700	10.1600	10.1700	-4.686%	900	-21.534%
2023-05-10	10.4700	10.6700	10.4000	10.6700	+1.330%	1,160	-25.211%
2023-05-08	10.5300	10.5300	10.5300	10.5300	-4.098%	1,005	-24.217%
2023-05-05	10.9800	10.9800	10.9800	10.9800	-1.964%	300	-27.322%
2023-05-02	11.2000	11.2000	11.2000	11.2000	+1.818%	300	-28.750%
2023-05-01	11.0000	11.0000	11.0000	11.0000	+4.068%	200	-27.455%
2023-04-20	10.5700	10.5700	10.5700	10.5700	-6.460%	100	-24.503%
2023-04-14	11.3000	11.3000	11.3000	11.3000	-1.137%	100	-29.381%
2023-04-13	11.4300	11.4300	11.4300	11.4300	-4.431%	100	-30.184%
2023-04-11	12.2400	12.2400	11.9000	11.9600	-1.564%	600	-33.278%
2023-04-10	11.7100	12.1500	11.7100	12.1500	+5.104%	816	-34.321%
2023-04-06	11.3900	11.5700	11.3900	11.5600	+1.137%	300	-30.969%
2023-04-05	11.6500	11.6500	11.4300	11.4300	+0.616%	415	-30.184%
2023-04-04	11.2300	11.3600	11.2300	11.3600	+1.975%	614	-29.754%
2023-04-03	10.8500	11.1400	10.8500	11.1400	+1.273%	400	-28.366%
2023-03-31	11.7600	11.7600	11.0000	11.0000	-1.786%	500	-27.455%
2023-03-30	11.1500	11.2000	11.1500	11.2000	+7.692%	200	-28.750%
2023-03-22	11.0000	11.1800	9.7900	10.4000	-4.324%	1,900	-23.269%
2023-03-20	10.8700	10.8700	10.8700	10.8700	-3.805%	200	-26.587%
2023-03-17	11.4200	11.4200	11.3000	11.3000	-5.439%	1,500	-29.381%
2023-03-14	11.6700	11.9500	11.5000	11.9500	-5.384%	1,700	-33.222%
2023-03-09	12.6300	12.6300	12.6300	12.6300	+1.773%	200	-36.817%
2023-03-08	12.3500	12.4100	12.3500	12.4100	+1.721%	670	-35.697%
2023-03-07	12.2000	12.2000	12.2000	12.2000	-2.634%	600	-34.590%
2023-03-06	12.2200	12.5300	12.2000	12.5300	+0.805%	1,700	-36.313%
2023-03-03	12.4300	12.4300	12.4300	12.4300	-1.427%	500	-35.800%
2023-03-02	12.7000	12.8000	12.6100	12.6100	+0.558%	2,815	-36.717%
2023-03-01	12.5000	12.7100	12.5000	12.5400	+2.200%	1,630	-36.364%
2023-02-28	12.2700	12.2700	12.2700	12.2700	+0.988%	535	-34.963%
2023-02-27	12.3300	12.3500	12.0300	12.1500	-0.410%	1,900	-34.321%
2023-02-24	12.1600	12.4100	12.1600	12.2000	-1.850%	900	-34.590%
2023-02-22	12.2900	12.4300	12.1800	12.4300	+3.583%	1,100	-35.800%
2023-02-21	11.9900	12.0000	11.9900	12.0000	-5.512%	2,019	-33.500%
2023-02-17	12.7000	12.7000	12.7000	12.7000	0.000%	104	-37.165%
2023-02-16	12.7000	12.7000	12.7000	12.7000	+1.519%	115	-37.165%
2023-02-15	12.6700	12.6700	12.5100	12.5100	-3.248%	200	-36.211%
2023-02-13	12.7300	12.9300	12.7300	12.9300	-0.308%	201	-38.283%
2023-02-10	12.6300	12.9700	12.6300	12.9700	-2.408%	2,518	-38.473%
2023-02-09	13.2900	13.2900	13.2900	13.2900	+4.072%	627	-39.955%
2023-02-06	13.3000	13.3000	12.7700	12.7700	-2.742%	1,342	-37.510%
2023-02-03	13.1300	13.1300	13.1300	13.1300	-3.598%	118	-39.223%
2023-02-02	13.6200	13.6200	13.6200	13.6200	+4.208%	113	-41.410%
2023-01-31	13.0700	13.0700	13.0700	13.0700	+4.226%	102	-38.944%
2023-01-30	12.5400	12.5400	12.5400	12.5400	-2.412%	200	-36.364%
2023-01-27	12.8500	12.8500	12.8500	12.8500	-2.133%	136	-37.899%
2023-01-26	13.1500	13.1600	13.1300	13.1300	-0.906%	500	-39.223%
2023-01-25	13.1200	13.2500	13.1200	13.2500	+7.987%	305	-39.774%
2023-01-24	12.4000	12.4000	12.2700	12.2700	-5.470%	1,344	-34.963%
2023-01-23	13.0500	13.0500	12.9800	12.9800	-2.112%	200	-38.521%
2023-01-20	13.2300	13.2600	13.2300	13.2600	-1.119%	357	-39.819%
2023-01-19	13.4000	13.4100	13.4000	13.4100	-6.940%	272	-40.492%
2023-01-13	13.5800	14.4100	13.5800	14.4100	+5.490%	721	-44.622%
2023-01-11	13.6600	13.6600	13.6600	13.6600	-0.219%	100	-41.581%
2023-01-10	13.6000	13.7000	13.6000	13.6900	+3.321%	600	-41.709%
2023-01-09	13.3000	13.3000	13.2100	13.2500	-0.376%	1,607	-39.774%
2023-01-06	13.3200	13.3200	13.3000	13.3000	-4.523%	703	-40.000%
2023-01-05	13.8300	13.9300	13.7600	13.9300	+1.531%	500	-42.714%
2023-01-03	13.0000	13.7700	13.0000	13.7200	+4.813%	3,800	-41.837%
2022-12-30	12.9800	13.0900	12.9800	13.0900	-0.229%	301	-39.037%
2022-12-29	12.9000	13.1400	12.9000	13.1200	+1.235%	622	-39.177%
2022-12-28	13.4500	13.4500	12.9600	12.9600	-4.284%	419	-38.426%
2022-12-22	13.2300	13.5400	13.0200	13.5400	+2.498%	1,200	-41.064%
2022-12-21	13.4000	13.4000	13.2100	13.2100	-0.751%	400	-39.591%
2022-12-20	13.3700	13.3700	13.3100	13.3100	-0.672%	320	-40.045%
2022-12-16	13.4000	13.4000	13.4000	13.4000	0.000%	169	-40.448%
2022-12-15	13.4000	13.4000	13.4000	13.4000	+0.149%	100	-40.448%
2022-12-14	13.6200	13.6200	13.3800	13.3800	-1.327%	800	-40.359%
2022-12-13	13.5000	13.8000	13.5000	13.5600	+3.908%	1,003	-41.150%
2022-12-12	13.1100	13.2200	12.8300	13.0500	-0.077%	2,001	-38.851%
2022-12-09	13.4900	13.4900	13.0500	13.0600	-2.537%	1,402	-38.897%
2022-12-08	13.1500	13.4300	13.1000	13.4000	+0.980%	3,281	-40.448%
2022-12-07	13.4300	13.4300	13.2700	13.2700	+2.313%	600	-39.864%
2022-12-06	12.9800	13.0800	12.9700	12.9700	-0.992%	300	-38.473%
2022-12-05	12.7600	13.1000	12.7600	13.1000	+0.847%	2,100	-39.084%
2022-12-02	13.3200	13.3200	12.9900	12.9900	-2.842%	462	-38.568%
2022-12-01	13.2700	13.3700	13.2500	13.3700	+2.925%	2,900	-40.314%
2022-11-30	13.3600	13.4900	12.9900	12.9900	-2.331%	1,140	-38.568%
2022-11-29	13.0400	13.4000	13.0400	13.3000	+2.782%	2,831	-40.000%
2022-11-28	12.9700	13.1500	12.8700	12.9400	+1.094%	1,300	-38.331%
2022-11-23	12.8700	13.1300	12.8000	12.8000	-0.389%	1,492	-37.656%
2022-11-22	11.9000	12.8500	11.8900	12.8500	+11.255%	1,570	-37.899%
2022-11-21	11.5500	11.5500	11.5500	11.5500	+0.435%	400	-30.909%
2022-11-18	11.3300	11.5000	11.3300	11.5000	+5.023%	3,800	-30.609%
2022-11-17	10.9500	10.9500	10.9500	10.9500	+3.693%	108	-27.123%
2022-11-16	9.7700	10.6000	9.7700	10.5600	-1.124%	5,500	-24.432%
2022-11-15	10.7300	10.7700	10.6800	10.6800	-1.657%	1,100	-25.281%
2022-11-11	10.8500	10.8600	10.8500	10.8600	-2.601%	1,113	-26.519%
2022-11-09	11.4000	11.4100	11.1500	11.1500	-2.193%	2,792	-28.430%
2022-11-08	11.4000	11.4000	11.4000	11.4000	+0.088%	100	-30.000%
2022-11-02	11.4000	11.4000	11.3900	11.3900	-1.810%	1,115	-29.939%
2022-11-01	12.0100	12.0100	11.6000	11.6000	-2.848%	1,125	-31.207%
2022-10-31	11.5000	12.0000	11.4800	11.9400	+3.826%	5,938	-33.166%
2022-10-28	11.5000	11.5000	11.5000	11.5000	+1.680%	3,500	-30.609%
2022-10-25	11.2000	11.3100	11.2000	11.3100	-0.352%	1,000	-29.443%
2022-10-24	11.3500	11.3600	11.3500	11.3500	+0.088%	1,123	-29.692%
2022-10-21	11.5000	11.5200	11.3400	11.3400	-1.133%	8,700	-29.630%
2022-10-20	11.4100	11.5400	11.4100	11.4700	+1.236%	15,500	-30.427%
2022-10-19	11.5000	11.5000	11.3300	11.3300	-1.478%	10,415	-29.568%
2022-10-18	11.2000	11.5000	11.2000	11.5000	+4.545%	423	-30.609%
2022-10-17	11.0000	11.0100	11.0000	11.0000	0.000%	3,212	-27.455%
2022-10-14	11.0000	11.0100	11.0000	11.0000	+2.612%	2,115	-27.455%
2022-10-13	10.7200	10.7200	10.7200	10.7200	+0.187%	121	-25.560%
2022-10-12	10.7000	10.7000	10.6900	10.7000	+0.094%	1,000	-25.421%
2022-10-11	10.6900	10.6900	10.6900	10.6900	-0.651%	220	-25.351%
2022-10-07	10.8400	10.8400	10.7600	10.7600	+2.281%	800	-25.836%
2022-10-04	10.7900	10.9400	10.5200	10.5200	-6.903%	856	-24.144%
2022-10-03	11.3000	11.3000	11.3000	11.3000	+1.345%	137	-29.381%
2022-09-30	11.1500	11.1500	11.0300	11.1500	+11.500%	25,125	-28.430%
2022-09-27	10.6400	10.6400	10.0000	10.0000	-5.123%	1,550	-20.200%
2022-09-23	10.6700	10.6700	10.5000	10.5400	-6.643%	438	-24.288%
2022-09-22	11.2700	11.2900	11.0000	11.2900	-1.911%	1,658	-29.318%
2022-09-21	10.4900	11.5700	10.2100	11.5100	+15.795%	7,451	-30.669%
2022-09-20	8.8400	9.9400	8.8400	9.9400	+10.690%	707	-19.718%
2022-09-13	8.9500	8.9800	8.9500	8.9800	+0.111%	1,151	-11.136%
2022-09-12	9.5800	9.5800	8.9700	8.9700	-9.302%	200	-11.037%
2022-09-06	9.8900	9.8900	9.8900	9.8900	+1.436%	310	-19.312%
2022-09-02	10.2000	10.2000	9.7500	9.7500	-0.102%	1,703	-18.154%
2022-09-01	9.3500	9.7600	9.3500	9.7600	+6.434%	250	-18.238%
2022-08-31	9.1700	9.1700	9.1700	9.1700	-0.109%	106	-12.977%
2022-08-29	9.1800	9.1800	9.1800	9.1800	+10.204%	500	-13.072%
2022-08-22	8.4900	8.4900	8.3200	8.3300	-2.800%	400	-4.202%
2022-08-16	8.8300	8.8300	8.5700	8.5700	-3.273%	300	-6.884%
2022-08-15	8.8600	8.8600	8.8600	8.8600	+0.796%	117	-9.932%
2022-08-11	8.7900	8.7900	8.7900	8.7900	+1.384%	100	-9.215%
2022-08-09	8.8400	8.8400	8.6700	8.6700	+0.931%	200	-7.958%
2022-08-03	8.5900	8.5900	8.5900	8.5900	-1.151%	100	-7.101%
2022-08-02	8.6700	8.6900	8.6700	8.6900	-1.586%	300	-8.170%
2022-07-26	8.8300	8.8300	8.8300	8.8300	-1.341%	100	-9.626%
2022-07-21	8.9500	8.9500	8.9500	8.9500	+2.403%	102	-10.838%
2022-07-15	8.8000	8.9700	8.7400	8.7400	+4.048%	1,901	-8.696%
2022-07-14	8.3800	8.4000	8.3800	8.4000	0.000%	302	-5.000%
2022-07-13	8.4000	8.4000	8.4000	8.4000	0.000%	517	-5.000%
2022-07-12	8.2500	8.4000	8.2500	8.4000	+2.439%	1,133	-5.000%
2022-07-06	8.2000	8.2000	8.2000	8.2000	+2.500%	200	-2.683%
2022-07-04	7.6500	8.0100	7.6500	8.0000	+10.041%	711	-0.250%
2022-06-28	7.2700	7.2700	7.2700	7.2700	0.000%	329	+9.766%
2022-06-27	7.2700	7.2700	7.2700	7.2700	0.000%	1,400	+9.766%
2022-06-24	7.2700	7.2700	7.2700	7.2700	+0.138%	1,200	+9.766%
2022-06-23	7.2700	7.2700	7.2600	7.2600	+0.138%	600	+9.917%
2022-06-15	7.2500	7.2500	7.2500	7.2500	0.000%	200	+10.069%
2022-06-14	7.5800	7.5800	7.2500	7.2500	+5.378%	1,500	+10.069%
2022-06-13	6.8800	6.8800	6.8800	6.8800	-1.714%	100	+15.988%
2022-06-08	7.0000	7.0000	7.0000	7.0000	-3.448%	100	+14.000%
2022-06-03	7.2500	7.2500	7.2500	7.2500	+8.209%	1,900	+10.069%
2022-05-26	6.7000	6.7000	6.7000	6.7000	-6.944%	200	+19.104%
2022-05-25	7.2000	7.2000	7.1900	7.2000	-2.703%	900	+10.833%
2022-05-19	7.5200	7.5200	7.4000	7.4000	+3.064%	500	+7.838%
2022-05-17	7.1800	7.1800	7.1800	7.1800	+5.588%	100	+11.142%
2022-05-16	6.8000	6.8000	6.8000	6.8000	-2.299%	200	+17.353%
2022-05-13	6.9600	6.9600	6.9600	6.9600	+1.016%	100	+14.655%
2022-05-11	6.7600	6.9000	6.7600	6.8900	-8.133%	500	+15.820%
2022-05-10	7.2300	7.5000	7.2300	7.5000	0.000%	600	+6.400%
2022-05-06	7.4200	7.5000	7.4100	7.5000	0.000%	600	+6.400%
2022-05-05	7.5000	7.5000	7.5000	7.5000	-6.250%	142	+6.400%
2022-05-02	7.3400	8.0000	7.3400	8.0000	0.000%	728	-0.250%
2022-04-27	8.0000	8.0000	8.0000	8.0000	+6.242%	140	-0.250%
2022-04-26	7.4900	7.5300	7.4900	7.5300	-0.528%	550	+5.976%
2022-04-25	7.5700	7.5700	7.5700	7.5700	+0.398%	600	+5.416%
2022-04-21	7.5400	7.5400	7.5400	7.5400	-2.078%	110	+5.836%
2022-04-20	7.7000	7.7000	7.7000	7.7000	-3.750%	100	+3.636%
2022-04-14	8.0000	8.0000	8.0000	8.0000	+4.167%	202	-0.250%
2022-04-12	7.6800	7.6800	7.6800	7.6800	-0.260%	120	+3.906%
2022-04-11	7.7800	7.7800	7.7000	7.7000	-3.990%	504	+3.636%
2022-04-08	8.0200	8.0200	8.0200	8.0200	+6.649%	101	-0.499%
2022-04-06	7.5200	7.5200	7.5200	7.5200	+3.014%	106	+6.117%
2022-03-30	7.3000	7.3000	7.3000	7.3000	-0.680%	400	+9.315%
2022-03-29	7.3500	7.3500	7.3500	7.3500	+0.273%	300	+8.571%
2022-03-24	7.3500	7.3500	7.3300	7.3300	-2.397%	500	+8.868%
2022-03-22	7.5100	7.5100	7.5100	7.5100	+5.182%	101	+6.258%
2022-03-21	7.0200	7.1400	7.0200	7.1400	+3.179%	600	+11.765%
2022-03-11	6.8200	6.9200	6.8100	6.9200	+5.649%	1,700	+15.318%
2022-03-09	6.5500	6.5500	6.5500	6.5500	-0.607%	300	+21.832%
2022-03-08	6.6100	6.6100	6.5900	6.5900	+0.611%	1,250	+21.093%
2022-03-04	6.8500	6.8500	6.5500	6.5500	-6.026%	600	+21.832%
2022-03-03	6.9700	6.9700	6.9700	6.9700	-1.831%	503	+14.491%
2022-03-01	7.1000	7.1000	7.1000	7.1000	+1.429%	110	+12.394%
2022-02-28	7.0000	7.0000	7.0000	7.0000	+6.545%	1,072	+14.000%
2022-02-24	6.2400	6.5700	6.2400	6.5700	+4.452%	1,102	+21.461%
2022-02-23	6.2900	6.2900	6.1600	6.2900	+2.778%	2,305	+26.868%
2022-02-18	6.1200	6.1200	6.1200	6.1200	-3.318%	186	+30.392%
2022-02-17	6.3300	6.3300	6.3300	6.3300	+3.770%	102	+26.066%
2022-02-16	6.1000	6.1000	6.1000	6.1000	+0.660%	300	+30.820%
2022-02-15	6.0700	6.0700	6.0600	6.0600	+2.020%	608	+31.683%
2022-02-14	5.9400	5.9400	5.9400	5.9400	-9.863%	123	+34.343%
2022-02-10	6.3500	6.8700	6.3500	6.5900	+5.778%	5,558	+21.093%
2022-02-09	6.2000	6.3600	6.2000	6.2300	+3.833%	1,745	+28.090%
2022-02-08	6.0000	6.0000	6.0000	6.0000	+1.010%	450	+33.000%
2022-02-04	5.9400	5.9400	5.9400	5.9400	+0.338%	520	+34.343%
2022-02-03	5.9400	5.9400	5.9200	5.9200	+8.227%	200	+34.797%
2022-01-25	5.6400	5.6400	5.4700	5.4700	+1.484%	2,100	+45.887%
2022-01-24	5.9000	5.9000	5.3500	5.3900	-7.547%	811	+48.052%
2022-01-20	5.8300	5.8300	5.8300	5.8300	+2.281%	101	+36.878%
2022-01-19	5.7000	5.7000	5.7000	5.7000	-2.062%	122	+40.000%
2022-01-18	5.8200	5.8200	5.8200	5.8200	+7.978%	963	+37.113%
2022-01-17	6.2500	6.2500	5.3900	5.3900	-5.272%	600	+48.052%
2022-01-11	5.6900	5.6900	5.6900	5.6900	-0.350%	1,115	+40.246%
2022-01-10	5.6200	5.7100	5.6200	5.7100	+1.964%	422	+39.755%
2022-01-07	5.6000	5.6000	5.6000	5.6000	+3.512%	655	+42.500%
2022-01-06	5.4100	5.4100	5.4100	5.4100	-5.420%	105	+47.505%
2022-01-05	5.7200	5.7200	5.7200	5.7200	+2.143%	128	+39.510%
2021-12-30	5.5000	5.6000	5.5000	5.6000	+4.673%	915	+42.500%
2021-12-29	5.3400	5.3500	5.3400	5.3500	-2.904%	847	+49.159%
2021-12-24	5.9900	5.9900	5.5000	5.5100	-5.000%	1,306	+44.828%
2021-12-23	5.5900	5.8000	5.5900	5.8000	+6.422%	600	+37.586%
2021-12-20	5.3000	5.4500	5.3000	5.4500	+2.830%	329	+46.422%
2021-12-17	5.2800	5.3000	5.2800	5.3000	+1.338%	3,013	+50.566%
2021-12-16	5.2300	5.2300	5.2300	5.2300	-5.425%	112	+52.581%
2021-12-15	5.1500	5.5300	5.1500	5.5300	+5.736%	3,175	+44.304%
2021-12-14	5.2800	5.2800	5.2300	5.2300	-1.134%	936	+52.581%
2021-12-13	5.2900	5.2900	5.2900	5.2900	+0.762%	121	+50.851%
2021-12-10	5.2300	5.3700	5.2300	5.2500	0.000%	1,900	+52.000%
2021-12-09	5.2500	5.2500	5.2500	5.2500	-2.235%	109	+52.000%
2021-12-08	5.3000	5.3700	5.3000	5.3700	+1.705%	725	+48.603%
2021-12-06	5.5000	5.5000	5.2800	5.2800	-4.000%	902	+51.136%
2021-12-02	5.0000	5.5100	5.0000	5.5000	+9.780%	3,820	+45.091%

.dark-mode .fyD6kh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fyD6kh{ color: #333333; background-color: white; border: 2px solid #333333; }FRXFENNEC PHARMACEUTICALS INCstock TSE

FRX
FENNEC PHARMACEUTICALS INC
stock TSE