Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
5.99
+0.15 (2.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.73 | 6.00 | 5.73 | 5.99 | 5.99 | 2.57% | 172,932 |
| Dec 19, 2024 | 5.69 | 5.96 | 5.51 | 5.84 | 5.84 | 3.18% | 77,409 |
| Dec 18, 2024 | 6.05 | 6.14 | 5.59 | 5.66 | 5.66 | -6.75% | 104,169 |
| Dec 17, 2024 | 5.86 | 6.17 | 5.84 | 6.07 | 6.07 | 2.02% | 80,631 |
| Dec 16, 2024 | 6.06 | 6.16 | 5.95 | 5.95 | 5.95 | -1.65% | 71,359 |
| Dec 13, 2024 | 6.10 | 6.16 | 5.77 | 6.05 | 6.05 | -0.98% | 54,796 |
| Dec 12, 2024 | 6.11 | 6.19 | 5.92 | 6.11 | 6.11 | -0.49% | 50,974 |
| Dec 11, 2024 | 6.18 | 6.20 | 6.05 | 6.14 | 6.14 | - | 48,464 |
| Dec 10, 2024 | 6.08 | 6.20 | 6.02 | 6.14 | 6.14 | 1.32% | 65,759 |
| Dec 9, 2024 | 6.17 | 6.33 | 5.95 | 6.06 | 6.06 | -1.78% | 104,448 |
| Dec 6, 2024 | 5.73 | 6.35 | 5.73 | 6.17 | 6.17 | 7.87% | 164,881 |
| Dec 5, 2024 | 6.04 | 6.08 | 5.56 | 5.72 | 5.72 | -5.77% | 147,769 |
| Dec 4, 2024 | 6.23 | 6.43 | 5.79 | 6.07 | 6.07 | -2.57% | 237,960 |
| Dec 3, 2024 | 6.13 | 6.32 | 5.92 | 6.23 | 6.23 | -0.16% | 314,932 |
| Dec 2, 2024 | 5.97 | 6.46 | 5.94 | 6.24 | 6.24 | 2.97% | 320,354 |
| Nov 29, 2024 | 6.01 | 6.11 | 5.80 | 6.06 | 6.06 | 0.83% | 147,207 |
| Nov 27, 2024 | 6.01 | 6.55 | 6.00 | 6.01 | 6.01 | -0.50% | 307,373 |
| Nov 26, 2024 | 5.50 | 6.27 | 5.47 | 6.04 | 6.04 | 6.71% | 280,167 |
| Nov 25, 2024 | 5.31 | 5.70 | 5.13 | 5.66 | 5.66 | 6.39% | 185,636 |
| Nov 22, 2024 | 4.68 | 5.55 | 4.68 | 5.32 | 5.32 | 12.71% | 371,880 |
| Nov 21, 2024 | 4.68 | 5.19 | 4.60 | 4.72 | 4.72 | 1.72% | 212,672 |
| Nov 20, 2024 | 4.25 | 4.79 | 4.21 | 4.64 | 4.64 | 8.54% | 190,813 |
| Nov 19, 2024 | 4.01 | 4.30 | 4.00 | 4.28 | 4.28 | 5.95% | 143,604 |
| Nov 18, 2024 | 4.04 | 4.11 | 3.96 | 4.04 | 4.04 | 1.13% | 58,735 |
| Nov 15, 2024 | 4.42 | 4.42 | 3.96 | 3.99 | 3.99 | -9.32% | 128,132 |
| Nov 14, 2024 | 4.49 | 4.54 | 4.30 | 4.40 | 4.40 | -1.79% | 191,246 |
| Nov 13, 2024 | 4.26 | 4.57 | 4.26 | 4.48 | 4.48 | 5.91% | 219,624 |
| Nov 12, 2024 | 4.24 | 4.30 | 4.14 | 4.23 | 4.23 | -0.70% | 97,618 |
| Nov 11, 2024 | 4.37 | 4.40 | 3.99 | 4.26 | 4.26 | -0.70% | 118,723 |
| Nov 8, 2024 | 4.31 | 4.35 | 4.22 | 4.29 | 4.29 | -1.61% | 94,304 |
| Nov 7, 2024 | 4.69 | 4.69 | 4.21 | 4.36 | 4.36 | -11.92% | 272,556 |
| Nov 6, 2024 | 5.04 | 5.04 | 4.86 | 4.95 | 4.95 | 3.13% | 133,450 |
| Nov 5, 2024 | 4.62 | 5.00 | 4.62 | 4.80 | 4.80 | 3.23% | 84,502 |
| Nov 4, 2024 | 4.31 | 4.66 | 4.30 | 4.65 | 4.65 | 7.14% | 91,180 |
| Nov 1, 2024 | 4.43 | 4.44 | 4.26 | 4.34 | 4.34 | -0.46% | 54,317 |
| Oct 31, 2024 | 4.46 | 4.69 | 4.33 | 4.36 | 4.36 | -2.46% | 53,151 |
| Oct 30, 2024 | 4.78 | 4.82 | 4.43 | 4.47 | 4.47 | -6.68% | 107,116 |
| Oct 29, 2024 | 4.77 | 4.99 | 4.70 | 4.79 | 4.79 | 1.27% | 159,974 |
| Oct 28, 2024 | 4.38 | 4.74 | 4.32 | 4.73 | 4.73 | 11.56% | 144,431 |
| Oct 25, 2024 | 4.63 | 4.70 | 4.22 | 4.24 | 4.24 | -7.42% | 161,142 |
| Oct 24, 2024 | 4.48 | 4.60 | 4.44 | 4.58 | 4.58 | 2.69% | 41,127 |
| Oct 23, 2024 | 4.55 | 4.55 | 4.40 | 4.46 | 4.46 | -1.76% | 63,335 |
| Oct 22, 2024 | 4.66 | 4.75 | 4.52 | 4.54 | 4.54 | -2.58% | 43,272 |
| Oct 21, 2024 | 4.62 | 4.68 | 4.60 | 4.66 | 4.66 | 2.64% | 61,259 |
| Oct 18, 2024 | 4.66 | 4.75 | 4.54 | 4.54 | 4.54 | -2.37% | 40,094 |
| Oct 17, 2024 | 4.72 | 4.86 | 4.57 | 4.65 | 4.65 | - | 42,852 |
| Oct 16, 2024 | 4.72 | 4.86 | 4.58 | 4.65 | 4.65 | - | 100,959 |
| Oct 15, 2024 | 4.54 | 4.76 | 4.54 | 4.65 | 4.65 | 2.42% | 42,104 |
| Oct 14, 2024 | 4.37 | 4.60 | 4.35 | 4.54 | 4.54 | 2.71% | 39,084 |
| Oct 11, 2024 | 4.17 | 4.46 | 4.17 | 4.42 | 4.42 | 5.49% | 63,301 |
| Oct 10, 2024 | 4.23 | 4.23 | 4.09 | 4.19 | 4.19 | -1.64% | 57,371 |
| Oct 9, 2024 | 4.53 | 4.54 | 4.23 | 4.26 | 4.26 | -5.54% | 58,865 |
| Oct 8, 2024 | 4.53 | 4.61 | 4.50 | 4.51 | 4.51 | -1.31% | 57,331 |
| Oct 7, 2024 | 4.65 | 4.67 | 4.53 | 4.57 | 4.57 | -1.08% | 93,014 |
| Oct 4, 2024 | 4.58 | 4.71 | 4.55 | 4.62 | 4.62 | 2.21% | 64,556 |
| Oct 3, 2024 | 4.57 | 4.62 | 4.50 | 4.52 | 4.52 | -2.16% | 68,895 |
| Oct 2, 2024 | 4.75 | 4.77 | 4.58 | 4.62 | 4.62 | -4.15% | 90,489 |
| Oct 1, 2024 | 4.94 | 4.99 | 4.76 | 4.82 | 4.82 | -3.60% | 68,151 |
| Sep 30, 2024 | 5.23 | 5.23 | 4.87 | 5.00 | 5.00 | -3.85% | 92,565 |
| Sep 27, 2024 | 5.20 | 5.33 | 5.17 | 5.20 | 5.20 | 1.17% | 49,546 |
| Sep 26, 2024 | 4.88 | 5.22 | 4.77 | 5.14 | 5.14 | 5.98% | 102,858 |
| Sep 25, 2024 | 4.95 | 4.98 | 4.80 | 4.85 | 4.85 | -1.82% | 67,556 |
| Sep 24, 2024 | 5.15 | 5.15 | 4.93 | 4.94 | 4.94 | -3.33% | 108,180 |
| Sep 23, 2024 | 5.29 | 5.31 | 5.11 | 5.11 | 5.11 | -2.48% | 89,096 |
| Sep 20, 2024 | 5.27 | 5.28 | 5.18 | 5.24 | 5.24 | -0.95% | 240,281 |
| Sep 19, 2024 | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | 1.34% | 65,056 |
| Sep 18, 2024 | 5.23 | 5.32 | 5.13 | 5.22 | 5.22 | -0.76% | 121,490 |
| Sep 17, 2024 | 5.25 | 5.31 | 5.17 | 5.26 | 5.26 | 1.15% | 125,668 |
| Sep 16, 2024 | 5.42 | 5.50 | 5.16 | 5.20 | 5.20 | -4.94% | 85,638 |
| Sep 13, 2024 | 5.44 | 5.53 | 5.41 | 5.47 | 5.47 | 1.48% | 88,619 |
| Sep 12, 2024 | 5.24 | 5.43 | 5.24 | 5.39 | 5.39 | 2.47% | 27,942 |
| Sep 11, 2024 | 5.28 | 5.44 | 5.19 | 5.26 | 5.26 | 0.38% | 68,014 |
| Sep 10, 2024 | 5.24 | 5.31 | 5.13 | 5.24 | 5.24 | -0.19% | 78,252 |
| Sep 9, 2024 | 5.29 | 5.40 | 5.17 | 5.25 | 5.25 | -0.76% | 71,767 |
| Sep 6, 2024 | 5.35 | 5.39 | 5.07 | 5.29 | 5.29 | -1.49% | 93,743 |
| Sep 5, 2024 | 5.58 | 5.60 | 5.26 | 5.37 | 5.37 | -3.42% | 105,494 |
| Sep 4, 2024 | 5.52 | 5.77 | 5.43 | 5.56 | 5.56 | -0.89% | 67,794 |
| Sep 3, 2024 | 5.54 | 5.67 | 5.39 | 5.61 | 5.61 | 0.72% | 84,820 |
| Aug 30, 2024 | 5.55 | 5.60 | 5.38 | 5.57 | 5.57 | 0.72% | 119,209 |
| Aug 29, 2024 | 5.48 | 5.59 | 5.40 | 5.53 | 5.53 | 1.65% | 70,056 |
| Aug 28, 2024 | 5.67 | 5.67 | 5.33 | 5.44 | 5.44 | -4.06% | 66,029 |
| Aug 27, 2024 | 5.78 | 5.89 | 5.60 | 5.67 | 5.67 | -2.91% | 50,322 |
| Aug 26, 2024 | 5.74 | 5.85 | 5.72 | 5.84 | 5.84 | 2.46% | 151,980 |
| Aug 23, 2024 | 5.55 | 5.80 | 5.55 | 5.70 | 5.70 | 3.64% | 55,162 |
| Aug 22, 2024 | 5.73 | 5.73 | 5.43 | 5.50 | 5.50 | -2.31% | 43,852 |
| Aug 21, 2024 | 5.63 | 5.75 | 5.61 | 5.63 | 5.63 | 0.54% | 121,548 |
| Aug 20, 2024 | 5.65 | 5.65 | 5.56 | 5.60 | 5.60 | -2.10% | 59,955 |
| Aug 19, 2024 | 5.52 | 5.74 | 5.00 | 5.72 | 5.72 | 2.88% | 203,733 |
| Aug 16, 2024 | 5.53 | 5.69 | 5.53 | 5.56 | 5.56 | -0.36% | 41,924 |
| Aug 15, 2024 | 5.47 | 5.58 | 5.37 | 5.58 | 5.58 | 4.69% | 67,438 |
| Aug 14, 2024 | 5.91 | 5.91 | 5.26 | 5.33 | 5.33 | -8.89% | 168,966 |
| Aug 13, 2024 | 5.77 | 6.21 | 5.30 | 5.85 | 5.85 | -6.40% | 192,819 |
| Aug 12, 2024 | 6.01 | 6.35 | 5.99 | 6.25 | 6.25 | 5.40% | 128,165 |
| Aug 9, 2024 | 6.05 | 6.17 | 5.91 | 5.93 | 5.93 | -2.47% | 111,812 |
| Aug 8, 2024 | 5.84 | 6.11 | 5.68 | 6.08 | 6.08 | 5.56% | 57,621 |
| Aug 7, 2024 | 5.71 | 5.94 | 5.67 | 5.76 | 5.76 | 2.31% | 106,674 |
| Aug 6, 2024 | 5.70 | 5.70 | 5.53 | 5.63 | 5.63 | -1.75% | 43,330 |
| Aug 5, 2024 | 5.53 | 5.85 | 5.41 | 5.73 | 5.73 | -0.52% | 121,094 |
| Aug 2, 2024 | 6.05 | 6.11 | 5.72 | 5.76 | 5.76 | -8.13% | 60,650 |
| Aug 1, 2024 | 6.47 | 6.49 | 6.04 | 6.27 | 6.27 | -3.09% | 76,357 |