Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
8.00
-0.25 (-3.03%)
Nov 6, 2025, 4:00 PM EST - Market closed
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.27 | 8.70 | 8.27 | 8.70 | 8.70 | 3.57% | 77,021 |
| Sep 24, 2025 | 8.48 | 8.64 | 8.26 | 8.40 | 8.40 | -1.06% | 141,347 |
| Sep 23, 2025 | 8.66 | 8.81 | 8.41 | 8.49 | 8.49 | -2.08% | 80,033 |
| Sep 22, 2025 | 8.64 | 8.77 | 8.57 | 8.67 | 8.67 | - | 67,179 |
| Sep 19, 2025 | 9.00 | 9.13 | 8.01 | 8.67 | 8.67 | -2.91% | 433,939 |
| Sep 18, 2025 | 8.76 | 9.10 | 8.69 | 8.93 | 8.93 | 3.00% | 99,823 |
| Sep 17, 2025 | 8.87 | 9.05 | 8.63 | 8.67 | 8.67 | -2.03% | 58,558 |
| Sep 16, 2025 | 8.63 | 9.11 | 8.42 | 8.85 | 8.85 | 2.08% | 57,635 |
| Sep 15, 2025 | 8.87 | 8.98 | 8.54 | 8.67 | 8.67 | -1.03% | 37,653 |
| Sep 12, 2025 | 8.99 | 9.13 | 8.66 | 8.76 | 8.76 | -2.99% | 40,100 |
| Sep 11, 2025 | 9.08 | 9.11 | 8.98 | 9.03 | 9.03 | 0.22% | 40,193 |
| Sep 10, 2025 | 9.22 | 9.23 | 8.97 | 9.01 | 9.01 | -2.28% | 39,333 |
| Sep 9, 2025 | 9.01 | 9.22 | 8.96 | 9.22 | 9.22 | 2.22% | 59,506 |
| Sep 8, 2025 | 9.05 | 9.18 | 9.00 | 9.02 | 9.02 | 0.22% | 35,994 |
| Sep 5, 2025 | 9.20 | 9.29 | 8.95 | 9.00 | 9.00 | -1.96% | 54,916 |
| Sep 4, 2025 | 8.90 | 9.18 | 8.84 | 9.18 | 9.18 | 3.61% | 45,542 |
| Sep 3, 2025 | 8.95 | 8.98 | 8.73 | 8.86 | 8.86 | -0.56% | 99,760 |
| Sep 2, 2025 | 8.95 | 9.07 | 8.87 | 8.91 | 8.91 | 0.45% | 35,016 |
| Aug 29, 2025 | 8.96 | 9.03 | 8.77 | 8.87 | 8.87 | - | 31,949 |
| Aug 28, 2025 | 9.06 | 9.06 | 8.86 | 8.87 | 8.87 | -1.88% | 15,975 |