Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
8.90
+0.04 (0.40%)
Sep 4, 2025, 11:17 AM - Market open
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 8.65 | 9.11 | 8.65 | 9.04 | 9.04 | 4.15% | 87,991 |
| Aug 26, 2025 | 8.73 | 8.81 | 8.65 | 8.68 | 8.68 | 0.35% | 49,964 |
| Aug 25, 2025 | 8.65 | 8.74 | 8.48 | 8.65 | 8.65 | -0.12% | 65,589 |
| Aug 22, 2025 | 8.27 | 8.73 | 8.11 | 8.66 | 8.66 | 6.00% | 166,030 |
| Aug 21, 2025 | 8.07 | 8.31 | 7.97 | 8.17 | 8.17 | 1.11% | 62,737 |
| Aug 20, 2025 | 7.88 | 8.08 | 7.57 | 8.08 | 8.08 | 2.15% | 67,290 |
| Aug 19, 2025 | 8.20 | 8.30 | 7.86 | 7.91 | 7.91 | -3.54% | 48,023 |
| Aug 18, 2025 | 8.38 | 8.52 | 8.06 | 8.20 | 8.20 | -1.91% | 47,377 |
| Aug 15, 2025 | 8.62 | 8.65 | 8.35 | 8.36 | 8.36 | -1.99% | 70,817 |
| Aug 14, 2025 | 7.17 | 9.05 | 7.17 | 8.53 | 8.53 | -6.37% | 121,081 |
| Aug 13, 2025 | 9.31 | 9.42 | 8.91 | 9.11 | 9.11 | -1.41% | 116,688 |
| Aug 12, 2025 | 8.33 | 9.29 | 8.25 | 9.24 | 9.24 | 12.00% | 68,184 |
| Aug 11, 2025 | 8.31 | 8.46 | 8.15 | 8.25 | 8.25 | -0.96% | 49,559 |
| Aug 8, 2025 | 8.17 | 8.47 | 8.10 | 8.33 | 8.33 | 3.22% | 40,739 |
| Aug 7, 2025 | 8.14 | 8.31 | 7.93 | 8.07 | 8.07 | -1.10% | 48,036 |
| Aug 6, 2025 | 8.11 | 8.27 | 7.98 | 8.16 | 8.16 | -0.12% | 39,588 |
| Aug 5, 2025 | 8.29 | 8.51 | 7.94 | 8.17 | 8.17 | -1.80% | 74,224 |
| Aug 4, 2025 | 7.93 | 8.36 | 7.81 | 8.32 | 8.32 | 6.12% | 70,609 |
| Aug 1, 2025 | 8.13 | 8.16 | 7.84 | 7.84 | 7.84 | -4.16% | 54,838 |
| Jul 31, 2025 | 8.39 | 8.63 | 8.18 | 8.18 | 8.18 | -2.73% | 49,036 |
| Jul 30, 2025 | 8.64 | 8.69 | 8.34 | 8.41 | 8.41 | -1.52% | 42,566 |
| Jul 29, 2025 | 8.73 | 8.73 | 8.51 | 8.54 | 8.54 | -1.39% | 27,222 |
| Jul 28, 2025 | 8.63 | 8.82 | 8.53 | 8.66 | 8.66 | 0.35% | 52,018 |
| Jul 25, 2025 | 8.79 | 8.83 | 8.41 | 8.63 | 8.63 | -1.03% | 26,981 |
| Jul 24, 2025 | 8.77 | 8.94 | 8.58 | 8.72 | 8.72 | -0.11% | 45,960 |
| Jul 23, 2025 | 8.68 | 8.89 | 8.59 | 8.73 | 8.73 | 1.87% | 39,758 |
| Jul 22, 2025 | 8.70 | 8.76 | 8.37 | 8.57 | 8.57 | 1.90% | 76,875 |
| Jul 21, 2025 | 8.47 | 8.65 | 8.28 | 8.41 | 8.41 | -0.41% | 52,553 |
| Jul 18, 2025 | 8.85 | 8.92 | 8.40 | 8.45 | 8.45 | -3.49% | 60,846 |
| Jul 17, 2025 | 8.94 | 8.96 | 8.69 | 8.75 | 8.75 | -1.91% | 29,797 |
| Jul 16, 2025 | 8.83 | 8.95 | 8.66 | 8.92 | 8.92 | 2.41% | 48,846 |
| Jul 15, 2025 | 8.85 | 8.85 | 8.47 | 8.71 | 8.71 | -0.91% | 56,480 |
| Jul 14, 2025 | 8.68 | 8.84 | 8.59 | 8.79 | 8.79 | 0.11% | 29,183 |
| Jul 11, 2025 | 9.05 | 9.30 | 8.74 | 8.78 | 8.78 | -2.88% | 109,351 |
| Jul 10, 2025 | 8.88 | 9.11 | 8.70 | 9.04 | 9.04 | 1.69% | 123,640 |
| Jul 9, 2025 | 8.79 | 8.89 | 8.55 | 8.89 | 8.89 | 2.18% | 33,802 |
| Jul 8, 2025 | 8.57 | 8.83 | 8.50 | 8.70 | 8.70 | 2.72% | 45,326 |
| Jul 7, 2025 | 8.71 | 8.92 | 8.46 | 8.47 | 8.47 | -3.75% | 72,349 |
| Jul 3, 2025 | 8.57 | 8.88 | 8.38 | 8.80 | 8.80 | 3.04% | 80,323 |
| Jul 2, 2025 | 8.46 | 8.61 | 8.35 | 8.54 | 8.54 | 2.89% | 114,106 |
| Jul 1, 2025 | 8.31 | 8.48 | 8.28 | 8.30 | 8.30 | - | 35,292 |
| Jun 30, 2025 | 8.25 | 8.51 | 8.17 | 8.30 | 8.30 | 0.61% | 91,707 |
| Jun 27, 2025 | 8.33 | 8.37 | 7.94 | 8.25 | 8.25 | -0.36% | 196,816 |
| Jun 26, 2025 | 8.46 | 8.46 | 8.15 | 8.28 | 8.28 | -1.43% | 32,122 |
| Jun 25, 2025 | 8.49 | 8.68 | 8.16 | 8.40 | 8.40 | -0.59% | 111,430 |
| Jun 24, 2025 | 8.14 | 8.46 | 7.84 | 8.45 | 8.45 | 4.71% | 77,574 |