Skip to main content
logo
Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
9.74
-0.14 (-1.42%)
At close: Oct 6, 2025, 4:00 PM EDT
9.52
-0.22 (-2.26%)
After-hours: Oct 6, 2025, 6:50 PM EDT

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20259.829.929.639.749.74-1.42%83,931
Oct 3, 20259.709.899.619.889.882.17%109,893
Oct 2, 20259.609.679.399.679.670.83%88,318
Oct 1, 20259.269.709.269.599.592.46%76,787
Sep 30, 20259.049.379.049.369.362.97%58,450
Sep 29, 20259.009.178.999.099.090.55%70,687
Sep 26, 20258.699.128.679.049.043.91%100,001
Sep 25, 20258.278.708.278.708.703.57%77,021
Sep 24, 20258.488.648.268.408.40-1.06%141,347
Sep 23, 20258.668.818.418.498.49-2.08%80,033
Sep 22, 20258.648.778.578.678.67-67,179
Sep 19, 20259.009.138.018.678.67-2.91%433,939
Sep 18, 20258.769.108.698.938.933.00%99,823
Sep 17, 20258.879.058.638.678.67-2.03%58,558
Sep 16, 20258.639.118.428.858.852.08%57,635
Sep 15, 20258.878.988.548.678.67-1.03%37,653
Sep 12, 20258.999.138.668.768.76-2.99%40,100
Sep 11, 20259.089.118.989.039.030.22%40,193
Sep 10, 20259.229.238.979.019.01-2.28%39,333
Sep 9, 20259.019.228.969.229.222.22%59,506
Sep 8, 20259.059.189.009.029.020.22%35,994
Sep 5, 20259.209.298.959.009.00-1.96%54,916
Sep 4, 20258.909.188.849.189.183.61%45,542
Sep 3, 20258.958.988.738.868.86-0.56%99,760
Sep 2, 20258.959.078.878.918.910.45%35,016
Aug 29, 20258.969.038.778.878.87-31,949
Aug 28, 20259.069.068.868.878.87-1.88%15,975
Aug 27, 20258.659.118.659.049.044.15%87,991
Aug 26, 20258.738.818.658.688.680.35%49,964
Aug 25, 20258.658.748.488.658.65-0.12%65,589
Aug 22, 20258.278.738.118.668.666.00%166,030
Aug 21, 20258.078.317.978.178.171.11%62,737
Aug 20, 20257.888.087.578.088.082.15%67,290
Aug 19, 20258.208.307.867.917.91-3.54%48,023
Aug 18, 20258.388.528.068.208.20-1.91%47,377
Aug 15, 20258.628.658.358.368.36-1.99%70,817
Aug 14, 20257.179.057.178.538.53-6.37%121,081
Aug 13, 20259.319.428.919.119.11-1.41%116,688
Aug 12, 20258.339.298.259.249.2412.00%68,184
Aug 11, 20258.318.468.158.258.25-0.96%49,559
Aug 8, 20258.178.478.108.338.333.22%40,739
Aug 7, 20258.148.317.938.078.07-1.10%48,036
Aug 6, 20258.118.277.988.168.16-0.12%39,588
Aug 5, 20258.298.517.948.178.17-1.80%74,224
Aug 4, 20257.938.367.818.328.326.12%70,609
Aug 1, 20258.138.167.847.847.84-4.16%54,838
Jul 31, 20258.398.638.188.188.18-2.73%49,036
Jul 30, 20258.648.698.348.418.41-1.52%42,566
Jul 29, 20258.738.738.518.548.54-1.39%27,222
Jul 28, 20258.638.828.538.668.660.35%52,018