Skip to main content
logo
Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
7.68
-0.02 (-0.26%)
At close: Jan 2, 2026, 4:00 PM EST
7.72
+0.04 (0.52%)
After-hours: Jan 2, 2026, 5:40 PM EST

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20267.747.747.417.687.68-0.26%131,159
Dec 31, 20257.837.847.657.707.70-0.77%106,077
Dec 30, 20257.678.117.537.767.760.91%134,944
Dec 29, 20258.048.167.517.697.69-4.94%193,133
Dec 26, 20257.678.107.598.098.095.48%156,777
Dec 24, 20257.647.917.437.677.670.39%1,126,459
Dec 23, 20257.627.817.567.647.64-0.65%140,527
Dec 22, 20257.667.837.607.697.690.39%99,954
Dec 19, 20257.577.747.567.667.661.06%113,620
Dec 18, 20257.627.657.547.587.580.53%55,952
Dec 17, 20257.637.687.507.547.54-1.05%68,979
Dec 16, 20257.997.997.557.627.62-4.27%152,677
Dec 15, 20257.648.007.647.967.965.43%221,723
Dec 12, 20257.597.637.457.557.550.80%464,509
Dec 11, 20257.437.627.367.497.490.67%60,400
Dec 10, 20257.707.707.357.447.44-2.62%97,900
Dec 9, 20257.607.747.487.647.641.33%87,840
Dec 8, 20257.597.707.487.547.54-0.13%86,406
Dec 5, 20257.757.887.437.557.55-2.96%71,118
Dec 4, 20257.587.797.477.787.782.77%94,855
Dec 3, 20257.607.717.357.577.57-0.53%155,185
Dec 2, 20257.777.857.517.617.61-1.55%134,535
Dec 1, 20258.178.247.707.737.73-5.62%189,964
Nov 28, 20257.848.257.848.198.193.80%110,948
Nov 26, 20257.908.007.727.897.89-0.75%248,111
Nov 25, 20257.708.217.547.957.952.98%315,514
Nov 24, 20257.887.887.507.727.72-2.03%91,449
Nov 21, 20257.808.217.667.887.880.51%264,005
Nov 20, 20258.348.347.757.847.84-4.16%153,210
Nov 19, 20258.858.958.168.188.18-6.51%144,958
Nov 18, 20258.758.958.608.758.75-182,198
Nov 17, 20257.979.007.958.758.7511.32%515,029
Nov 14, 20258.758.757.757.867.862.21%911,773
Nov 13, 20257.717.927.537.697.69-1.16%72,277
Nov 12, 20257.938.057.677.787.78-1.77%76,911
Nov 11, 20257.678.087.677.927.923.13%33,989
Nov 10, 20258.208.427.647.687.68-3.76%23,480
Nov 7, 20257.978.117.867.987.98-0.25%52,480
Nov 6, 20258.258.257.948.008.00-3.03%63,778
Nov 5, 20258.028.367.838.258.253.13%109,833
Nov 4, 20258.028.207.848.008.00-1.60%102,893
Nov 3, 20258.248.328.038.138.13-0.85%45,014
Oct 31, 20258.278.478.108.208.20-1.56%78,954
Oct 30, 20258.378.598.278.338.33-1.65%58,217
Oct 29, 20258.758.928.218.478.47-3.31%94,227
Oct 28, 20258.789.168.608.768.76-0.68%96,656
Oct 27, 20258.999.108.808.828.82-1.89%105,470
Oct 24, 20259.019.088.838.998.990.33%30,905
Oct 23, 20258.879.008.728.968.962.75%67,618
Oct 22, 20258.578.738.318.728.72-61,224