Premium
Fennec Pharmaceuticals Inc (FENC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 3.89908256881 | 8.72 | 9.33 | 8.515 | 219559 | 8.97855234 | CS |
| 4 | -0.56 | -5.82120582121 | 9.62 | 10.45 | 8.515 | 277815 | 9.49538553 | CS |
| 12 | 2.96 | 48.5245901639 | 6.1 | 10.45 | 5.65 | 251974 | 8.35194995 | CS |
| 26 | 1.44 | 18.8976377953 | 7.62 | 10.45 | 5.65 | 204128 | 8.04922663 | CS |
| 52 | 1.22 | 15.5612244898 | 7.84 | 10.45 | 5.65 | 149342 | 8.14766416 | CS |
| 156 | -0.34 | -3.6170212766 | 9.4 | 11.92 | 3.96 | 122630 | 7.82951049 | CS |
| 260 | 2.52 | 38.5321100917 | 6.54 | 11.92 | 3.8219 | 111228 | 7.68590677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 9.06 | 0.08 | 0.89 | 9.2 | 9.31 | 8.85 | 372708 |
| 1781735700 | 8.98 | 0.02 | 0.22 | 9.13 | 9.27 | 8.91 | 259985 |
| 1781649300 | 8.96 | -0.23 | -2.50 | 9.31 | 9.33 | 8.9 | 248577 |
| 1781562900 | 9.19 | 0.19 | 2.11 | 9.08 | 9.19 | 8.9512 | 124388 |
| 1781303700 | 9 | 0.15 | 1.69 | 8.9 | 9.2495999 | 8.83 | 251272 |
| 1781217300 | 8.85 | 0.15 | 1.72 | 8.72 | 8.98 | 8.515 | 213574 |
| 1781130900 | 8.7 | -0.07 | -0.80 | 8.52 | 9.01 | 8.52 | 144248 |
| 1781044500 | 8.77 | -0.13 | -1.46 | 9.07 | 9.27 | 8.6 | 149283 |
| 1780958100 | 8.9 | 0.2 | 2.30 | 9 | 9.17 | 8.71 | 320336 |
| 1780698900 | 8.7 | -0.46 | -5.02 | 9.14 | 9.14 | 8.57 | 169994 |
| 1780612500 | 9.16 | 0.02 | 0.22 | 9.32 | 9.4632 | 9.125 | 183870 |
| 1780526100 | 9.14 | -0.84 | -8.42 | 9.96 | 9.96 | 9.06 | 237809 |
| 1780439700 | 9.98 | 0.1 | 1.01 | 9.75 | 10 | 9.55 | 352862 |
| 1780353300 | 9.88 | -0.05 | -0.50 | 9.95 | 10.02 | 9.3501 | 346184 |
| 1780094100 | 9.93 | 0.04 | 0.40 | 9.94 | 10.1 | 9.73 | 447856 |
| 1780007700 | 9.89 | -0.08 | -0.80 | 9.97 | 10.28 | 9.815 | 1066970 |
| 1779921300 | 9.97 | 0.08 | 0.81 | 9.9 | 10.135 | 9.6992 | 219631 |
| 1779834900 | 9.89 | -0.04 | -0.40 | 9.97 | 9.98 | 9.66 | 135719 |
| 1779489300 | 9.93 | -0.04 | -0.40 | 10.28 | 10.45 | 9.8 | 194359 |
| 1779402900 | 9.97 | 0.22 | 2.26 | 9.6199999 | 9.99 | 9.5300999 | 211560 |
| 1779316500 | 9.75 | -0.01 | -0.10 | 9.7899999 | 9.97 | 9.65 | 237917 |
| 1779230100 | 9.76 | 0.16 | 1.67 | 9.52 | 10.07 | 9.385 | 289011 |
| 1779143700 | 9.6 | -0.15 | -1.54 | 9.7 | 10.27 | 9.398 | 459045 |
| 1778884500 | 9.75 | 0.51 | 5.52 | 9.3 | 10.1699 | 9.17 | 602661 |
| 1778798100 | 9.24 | 2.47 | 36.48 | 7.31 | 9.64 | 7.2 | 2268586 |
| 1778711700 | 6.77 | -0.26 | -3.70 | 6.99 | 7.12 | 6.75 | 149438 |
| 1778625300 | 7.03 | -0.07 | -0.99 | 7.06 | 7.19 | 6.95 | 114126 |
| 1778538900 | 7.1 | 0.17 | 2.45 | 6.92 | 7.35 | 6.8 | 142333 |
| 1778279700 | 6.93 | 0.03 | 0.43 | 6.94 | 7.25 | 6.895 | 211124 |
| 1778193300 | 6.9 | -0.28 | -3.90 | 7.14 | 7.22 | 6.79 | 207031 |
| 1778106900 | 7.18 | 0.46 | 6.85 | 6.8 | 7.26 | 6.6062 | 240797 |
| 1778020500 | 6.72 | 0.07 | 1.05 | 6.73 | 6.935 | 6.65 | 77234 |
| 1777934100 | 6.65 | 0.11 | 1.68 | 6.5599999 | 6.9 | 6.5599999 | 129765 |
| 1777674900 | 6.54 | 0.05 | 0.77 | 6.48 | 6.615 | 6.3904 | 145474 |
| 1777588500 | 6.49 | 0.23 | 3.67 | 6.2699999 | 6.51 | 6.24 | 149244 |
| 1777502100 | 6.26 | -0.44 | -6.57 | 6.66 | 6.74 | 6.13 | 141837 |
| 1777415700 | 6.7 | -0.15 | -2.19 | 6.85 | 6.93 | 6.66 | 54070 |
| 1777329300 | 6.85 | 0.01 | 0.15 | 6.82 | 7.105 | 6.73 | 125082 |
| 1777070100 | 6.84 | 0.18 | 2.70 | 6.62 | 7 | 6.5601 | 108307 |
| 1776983700 | 6.66 | -0.02 | -0.30 | 6.69 | 6.79 | 6.5599999 | 47592 |
| 1776897300 | 6.68 | 0.14 | 2.14 | 6.6 | 6.745 | 6.5599999 | 110511 |
| 1776810900 | 6.54 | -0.19 | -2.82 | 6.74 | 6.77 | 6.54 | 71801 |
| 1776724500 | 6.73 | -0.06 | -0.88 | 6.86 | 6.86 | 6.63 | 68986 |
| 1776465300 | 6.79 | 0.49 | 7.78 | 6.46 | 6.925 | 6.22 | 216531 |
| 1776378900 | 6.3 | -0.2 | -3.08 | 6.47 | 6.57 | 6.1 | 221582 |
| 1776292500 | 6.5 | 0.25 | 4.00 | 6.2699999 | 6.535 | 6.26 | 162699 |
| 1776206100 | 6.25 | 0.32 | 5.40 | 5.93 | 6.315 | 5.93 | 193737 |
| 1776119700 | 5.93 | 0.12 | 2.07 | 5.8 | 6.14 | 5.65 | 162548 |
| 1775860500 | 5.8099999 | -0.59 | -9.22 | 6.39 | 6.54 | 5.8 | 321523 |
| 1775774100 | 6.4 | -0.09 | -1.39 | 6.45 | 6.47 | 6.25 | 75241 |
| 1775687700 | 6.49 | 0.17 | 2.69 | 6.47 | 6.5199999 | 6.34 | 154651 |
| 1775601300 | 6.32 | -0.09 | -1.40 | 6.37 | 6.43 | 6.115 | 163722 |
| 1775514900 | 6.41 | -0.01 | -0.16 | 6.34 | 6.59 | 6.34 | 126947 |
| 1775169300 | 6.42 | 0.01 | 0.16 | 6.3 | 6.55 | 6.25 | 267082 |
| 1775082900 | 6.41 | 0.26 | 4.23 | 6.15 | 6.49 | 6.15 | 153635 |
| 1774996500 | 6.15 | 0.38 | 6.59 | 5.89 | 6.21 | 5.89 | 91466 |
| 1774910100 | 5.7699999 | -0.14 | -2.37 | 5.83 | 5.91 | 5.65 | 205120 |
| 1774650900 | 5.91 | -0.6 | -9.22 | 6.46 | 6.54 | 5.905 | 203464 |
| 1774564500 | 6.51 | 0.34 | 5.51 | 6.285 | 6.67 | 6.155 | 457222 |
| 1774478100 | 6.17 | 0.15 | 2.49 | 5.93 | 6.5 | 5.9 | 371627 |
| 1774391700 | 6.0199999 | -1.43 | -19.19 | 6.79 | 6.97 | 5.9 | 785862 |
| 1774305300 | 7.45 | 0.13 | 1.78 | 7.54 | 7.72 | 7.37 | 206436 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
