Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
7.55
-0.23 (-2.96%)
At close: Dec 5, 2025, 4:00 PM EST
7.55
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.75 | 7.88 | 7.43 | 7.55 | 7.55 | -2.96% | 71,118 |
| Dec 4, 2025 | 7.58 | 7.79 | 7.47 | 7.78 | 7.78 | 2.77% | 94,855 |
| Dec 3, 2025 | 7.60 | 7.71 | 7.35 | 7.57 | 7.57 | -0.53% | 155,185 |
| Dec 2, 2025 | 7.77 | 7.85 | 7.51 | 7.61 | 7.61 | -1.55% | 134,535 |
| Dec 1, 2025 | 8.17 | 8.24 | 7.70 | 7.73 | 7.73 | -5.62% | 189,964 |
| Nov 28, 2025 | 7.84 | 8.25 | 7.84 | 8.19 | 8.19 | 3.80% | 110,948 |
| Nov 26, 2025 | 7.90 | 8.00 | 7.72 | 7.89 | 7.89 | -0.75% | 248,111 |
| Nov 25, 2025 | 7.70 | 8.21 | 7.54 | 7.95 | 7.95 | 2.98% | 315,514 |
| Nov 24, 2025 | 7.88 | 7.88 | 7.50 | 7.72 | 7.72 | -2.03% | 91,449 |
| Nov 21, 2025 | 7.80 | 8.21 | 7.66 | 7.88 | 7.88 | 0.51% | 264,005 |
| Nov 20, 2025 | 8.34 | 8.34 | 7.75 | 7.84 | 7.84 | -4.16% | 153,210 |
| Nov 19, 2025 | 8.85 | 8.95 | 8.16 | 8.18 | 8.18 | -6.51% | 144,958 |
| Nov 18, 2025 | 8.75 | 8.95 | 8.60 | 8.75 | 8.75 | - | 182,198 |
| Nov 17, 2025 | 7.97 | 9.00 | 7.95 | 8.75 | 8.75 | 11.32% | 515,029 |
| Nov 14, 2025 | 8.75 | 8.75 | 7.75 | 7.86 | 7.86 | 2.21% | 911,773 |
| Nov 13, 2025 | 7.71 | 7.92 | 7.53 | 7.69 | 7.69 | -1.16% | 72,277 |
| Nov 12, 2025 | 7.93 | 8.05 | 7.67 | 7.78 | 7.78 | -1.77% | 76,911 |
| Nov 11, 2025 | 7.67 | 8.08 | 7.67 | 7.92 | 7.92 | 3.13% | 33,989 |
| Nov 10, 2025 | 8.20 | 8.42 | 7.64 | 7.68 | 7.68 | -3.76% | 23,480 |
| Nov 7, 2025 | 7.97 | 8.11 | 7.86 | 7.98 | 7.98 | -0.25% | 52,480 |
| Nov 6, 2025 | 8.25 | 8.25 | 7.94 | 8.00 | 8.00 | -3.03% | 63,778 |
| Nov 5, 2025 | 8.02 | 8.36 | 7.83 | 8.25 | 8.25 | 3.13% | 109,833 |
| Nov 4, 2025 | 8.02 | 8.20 | 7.84 | 8.00 | 8.00 | -1.60% | 102,893 |
| Nov 3, 2025 | 8.24 | 8.32 | 8.03 | 8.13 | 8.13 | -0.85% | 45,014 |
| Oct 31, 2025 | 8.27 | 8.47 | 8.10 | 8.20 | 8.20 | -1.56% | 78,954 |
| Oct 30, 2025 | 8.37 | 8.59 | 8.27 | 8.33 | 8.33 | -1.65% | 58,217 |
| Oct 29, 2025 | 8.75 | 8.92 | 8.21 | 8.47 | 8.47 | -3.31% | 94,227 |
| Oct 28, 2025 | 8.78 | 9.16 | 8.60 | 8.76 | 8.76 | -0.68% | 96,656 |
| Oct 27, 2025 | 8.99 | 9.10 | 8.80 | 8.82 | 8.82 | -1.89% | 105,470 |
| Oct 24, 2025 | 9.01 | 9.08 | 8.83 | 8.99 | 8.99 | 0.33% | 30,905 |
| Oct 23, 2025 | 8.87 | 9.00 | 8.72 | 8.96 | 8.96 | 2.75% | 67,618 |
| Oct 22, 2025 | 8.57 | 8.73 | 8.31 | 8.72 | 8.72 | - | 61,224 |
| Oct 21, 2025 | 8.60 | 8.84 | 8.39 | 8.72 | 8.72 | 0.69% | 79,008 |
| Oct 20, 2025 | 8.30 | 8.77 | 8.30 | 8.66 | 8.66 | 5.10% | 71,199 |
| Oct 17, 2025 | 8.54 | 8.79 | 8.24 | 8.24 | 8.24 | -4.63% | 59,235 |
| Oct 16, 2025 | 8.75 | 8.90 | 8.52 | 8.64 | 8.64 | -1.37% | 65,273 |
| Oct 15, 2025 | 8.34 | 8.79 | 8.27 | 8.76 | 8.76 | 5.86% | 40,499 |
| Oct 14, 2025 | 8.21 | 8.68 | 8.21 | 8.28 | 8.28 | -1.95% | 47,096 |
| Oct 13, 2025 | 8.69 | 8.79 | 8.36 | 8.44 | 8.44 | -1.52% | 67,289 |
| Oct 10, 2025 | 9.24 | 9.26 | 8.56 | 8.57 | 8.57 | -8.15% | 58,195 |
| Oct 9, 2025 | 9.18 | 9.73 | 9.18 | 9.33 | 9.33 | 1.19% | 67,251 |
| Oct 8, 2025 | 9.57 | 9.61 | 9.16 | 9.22 | 9.22 | -2.74% | 105,442 |
| Oct 7, 2025 | 9.72 | 9.81 | 9.42 | 9.48 | 9.48 | -2.67% | 77,434 |
| Oct 6, 2025 | 9.82 | 9.92 | 9.63 | 9.74 | 9.74 | -1.42% | 83,936 |
| Oct 3, 2025 | 9.70 | 9.89 | 9.61 | 9.88 | 9.88 | 2.17% | 109,893 |
| Oct 2, 2025 | 9.60 | 9.67 | 9.39 | 9.67 | 9.67 | 0.83% | 88,318 |
| Oct 1, 2025 | 9.26 | 9.70 | 9.26 | 9.59 | 9.59 | 2.46% | 76,787 |
| Sep 30, 2025 | 9.04 | 9.37 | 9.04 | 9.36 | 9.36 | 2.97% | 58,450 |
| Sep 29, 2025 | 9.00 | 9.17 | 8.99 | 9.09 | 9.09 | 0.55% | 70,687 |
| Sep 26, 2025 | 8.69 | 9.12 | 8.67 | 9.04 | 9.04 | 3.91% | 100,001 |