Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
8.78
-0.26 (-2.93%)
At close: Jul 11, 2025, 4:00 PM
8.78
0.00 (0.06%)
After-hours: Jul 11, 2025, 4:04 PM EDT

Fennec Pharmaceuticals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 9, 2014Jul 11, 2025Max ▾Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '25201620162018201820202020202220222024202405.0010.008.78

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20259.059.308.748.788.78-2.88%109,351
Jul 10, 20258.889.118.709.049.041.69%123,640
Jul 9, 20258.798.898.558.898.892.18%33,802
Jul 8, 20258.578.838.508.708.702.72%45,326
Jul 7, 20258.718.928.468.478.47-3.75%72,349
Jul 3, 20258.578.888.388.808.803.04%80,323
Jul 2, 20258.468.618.358.548.542.89%114,106
Jul 1, 20258.318.488.288.308.30-35,292
Jun 30, 20258.258.518.178.308.300.61%91,707
Jun 27, 20258.338.377.948.258.25-0.36%196,816
Jun 26, 20258.468.468.158.288.28-1.43%32,122
Jun 25, 20258.498.688.168.408.40-0.59%111,430
Jun 24, 20258.148.467.848.458.454.71%77,574
Jun 23, 20257.728.087.608.078.073.99%57,055
Jun 20, 20257.938.097.537.767.76-1.27%76,976
Jun 18, 20257.667.987.537.867.861.81%47,850
Jun 17, 20258.118.197.597.727.72-5.51%103,086
Jun 16, 20257.938.177.808.178.173.03%49,260
Jun 13, 20258.178.287.837.937.93-4.69%65,055
Jun 12, 20258.158.408.008.328.321.46%84,237
Jun 11, 20258.408.427.888.208.20-1.32%73,097
Jun 10, 20258.328.468.108.318.310.73%44,791
Jun 9, 20258.418.498.108.258.25-2.14%76,323
Jun 6, 20257.998.727.988.438.436.71%120,964
Jun 5, 20257.637.957.637.907.902.93%61,603
Jun 4, 20258.238.237.647.687.68-2.54%105,445
Jun 3, 20257.878.067.737.887.88-0.69%54,180
Jun 2, 20258.158.287.857.937.93-2.34%161,993
May 30, 20258.108.207.798.128.120.25%116,682
May 29, 20258.138.347.938.108.10-0.25%111,840
May 28, 20258.098.298.018.128.12-0.12%63,495
May 27, 20257.998.307.818.138.133.30%171,803
May 23, 20257.787.977.567.877.87-1.25%66,142
May 22, 20258.368.567.897.977.97-3.86%97,826
May 21, 20258.178.417.988.298.291.47%191,570
May 20, 20258.108.267.828.178.176.80%331,310
May 19, 20256.847.746.697.657.6511.84%233,468
May 16, 20256.556.886.516.846.844.43%85,335
May 15, 20256.336.556.206.556.553.48%68,609
May 14, 20256.516.566.316.336.33-2.31%57,516
May 13, 20256.616.615.956.486.483.35%85,180
May 12, 20256.006.446.006.276.275.38%78,283
May 9, 20256.206.365.905.955.95-4.11%43,645
May 8, 20256.086.616.076.216.211.55%81,930
May 7, 20255.956.195.956.116.111.66%28,368
May 6, 20256.116.235.856.016.01-4.30%37,941
May 5, 20256.276.456.106.286.28-0.32%89,970
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