Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
6.36
+0.25 (4.09%)
May 2, 2025, 4:00 PM EDT - Market closed

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20256.136.486.046.306.303.11%63,300
May 1, 20256.106.235.786.116.111.16%66,466
Apr 30, 20256.126.375.916.046.04-2.42%66,367
Apr 29, 20256.026.275.956.196.193.00%41,703
Apr 28, 20255.646.045.586.016.016.75%49,657
Apr 25, 20255.695.755.545.635.63-1.05%22,746
Apr 24, 20255.525.725.515.695.690.71%46,685
Apr 23, 20255.605.755.535.655.653.86%39,983
Apr 22, 20255.305.515.175.445.444.41%43,572
Apr 21, 20255.025.315.025.215.212.56%53,536
Apr 17, 20255.075.165.035.085.08-0.39%38,381
Apr 16, 20255.055.315.025.105.10-2.86%33,451
Apr 15, 20255.225.505.185.255.25-0.38%66,256
Apr 14, 20255.105.364.985.275.275.19%54,065
Apr 11, 20254.955.074.935.015.01-51,179
Apr 10, 20254.925.204.875.015.01-0.99%90,584
Apr 9, 20254.955.264.685.065.061.00%166,720
Apr 8, 20255.455.514.865.015.01-3.84%161,977
Apr 7, 20255.125.545.005.215.21-0.76%109,722
Apr 4, 20255.425.615.105.255.25-6.08%172,838
Apr 3, 20255.725.895.565.595.59-5.89%59,298
Apr 2, 20255.505.965.505.945.947.41%81,936
Apr 1, 20256.026.115.475.535.53-9.20%92,710
Mar 31, 20256.386.486.066.096.09-6.31%112,763
Mar 28, 20256.506.506.306.506.500.62%43,277
Mar 27, 20256.496.506.316.466.46-0.15%42,122
Mar 26, 20256.376.536.256.476.470.62%46,767
Mar 25, 20256.566.566.356.436.43-2.58%79,588
Mar 24, 20256.676.746.496.606.60-1.05%67,384
Mar 21, 20256.506.776.456.676.670.76%182,090
Mar 20, 20256.686.906.506.626.62-0.75%97,534
Mar 19, 20256.596.906.466.676.671.52%233,557
Mar 18, 20256.406.606.386.576.573.96%147,286
Mar 17, 20256.526.646.296.326.32-2.92%46,343
Mar 14, 20256.176.645.896.516.516.20%182,178
Mar 13, 20256.526.556.106.136.13-5.69%603,592
Mar 12, 20256.456.646.396.506.501.56%80,516
Mar 11, 20256.256.456.086.406.404.75%125,226
Mar 10, 20256.886.895.756.116.11-11.19%187,419
Mar 7, 20256.706.966.676.886.881.03%56,628
Mar 6, 20256.676.966.666.816.810.89%67,722
Mar 5, 20256.766.926.686.756.750.30%51,302
Mar 4, 20256.726.946.596.736.73-0.59%31,902
Mar 3, 20257.067.066.706.776.77-3.56%44,472
Feb 28, 20256.877.026.787.027.022.18%52,596
Feb 27, 20256.756.996.716.876.871.78%22,397
Feb 26, 20256.746.776.536.756.750.45%29,374
Feb 25, 20256.786.866.706.726.72-0.44%56,206
Feb 24, 20256.726.876.636.756.751.50%59,579
Feb 21, 20256.726.796.656.656.650.76%56,786