Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
4.650
+0.310 (7.14%)
Nov 4, 2024, 4:00 PM EST - Market closed
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.31 | 4.66 | 4.30 | 4.65 | 4.65 | 7.14% | 91,160 |
| 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 |
| Jul 31, 2024 | 6.40 | 6.58 | 6.38 | 6.47 | 6.47 | 2.21% | 52,209 |
| Jul 30, 2024 | 6.21 | 6.37 | 6.21 | 6.33 | 6.33 | 0.96% | 30,569 |
| Jul 29, 2024 | 6.53 | 6.60 | 6.23 | 6.27 | 6.27 | -3.69% | 66,140 |
| Jul 26, 2024 | 6.70 | 6.70 | 6.46 | 6.51 | 6.51 | -1.51% | 98,170 |
| Jul 25, 2024 | 6.60 | 6.68 | 6.50 | 6.61 | 6.61 | 0.61% | 61,858 |
| Jul 24, 2024 | 6.70 | 6.73 | 6.50 | 6.57 | 6.57 | -1.94% | 98,500 |
| Jul 23, 2024 | 6.52 | 6.73 | 6.52 | 6.70 | 6.70 | 1.98% | 103,240 |
| Jul 22, 2024 | 6.44 | 6.61 | 6.27 | 6.57 | 6.57 | 2.82% | 59,579 |
| Jul 19, 2024 | 6.36 | 6.47 | 6.35 | 6.39 | 6.39 | 0.79% | 31,166 |
| Jul 18, 2024 | 6.65 | 6.73 | 6.26 | 6.34 | 6.34 | -4.66% | 49,368 |
| Jul 17, 2024 | 6.78 | 6.91 | 6.50 | 6.65 | 6.65 | -1.19% | 67,770 |
| Jul 16, 2024 | 6.52 | 6.82 | 6.52 | 6.73 | 6.73 | 2.91% | 77,372 |
| Jul 15, 2024 | 6.53 | 6.64 | 6.33 | 6.54 | 6.54 | 2.35% | 103,416 |
| Jul 12, 2024 | 6.66 | 6.72 | 6.35 | 6.39 | 6.39 | -2.14% | 61,845 |
| Jul 11, 2024 | 5.97 | 6.59 | 5.97 | 6.53 | 6.53 | 8.83% | 102,946 |
| Jul 10, 2024 | 5.98 | 6.01 | 5.89 | 6.00 | 6.00 | 2.39% | 46,574 |
| Jul 9, 2024 | 5.83 | 6.09 | 5.79 | 5.86 | 5.86 | 0.86% | 46,957 |
| Jul 8, 2024 | 5.82 | 6.07 | 5.79 | 5.81 | 5.81 | - | 87,767 |
| Jul 5, 2024 | 6.03 | 6.03 | 5.66 | 5.81 | 5.81 | -3.65% | 51,332 |
| Jul 3, 2024 | 5.97 | 6.08 | 5.97 | 6.03 | 6.03 | - | 39,470 |
| Jul 2, 2024 | 6.13 | 6.32 | 6.03 | 6.03 | 6.03 | -3.83% | 56,612 |
| Jul 1, 2024 | 6.14 | 6.33 | 6.13 | 6.27 | 6.27 | 2.62% | 110,992 |
| Jun 28, 2024 | 6.16 | 6.23 | 5.99 | 6.11 | 6.11 | -0.65% | 789,576 |
| Jun 27, 2024 | 6.01 | 6.24 | 6.01 | 6.15 | 6.15 | 2.16% | 102,360 |
| Jun 26, 2024 | 6.20 | 6.21 | 6.00 | 6.02 | 6.02 | -2.90% | 85,198 |
| Jun 25, 2024 | 6.35 | 6.39 | 6.12 | 6.20 | 6.20 | -2.36% | 94,858 |
| Jun 24, 2024 | 6.41 | 6.53 | 6.25 | 6.35 | 6.35 | -1.09% | 89,308 |
| Jun 21, 2024 | 6.60 | 6.68 | 6.42 | 6.42 | 6.42 | -1.83% | 106,769 |
| Jun 20, 2024 | 6.62 | 6.70 | 6.47 | 6.54 | 6.54 | -1.65% | 89,929 |
| Jun 18, 2024 | 6.78 | 6.89 | 6.65 | 6.65 | 6.65 | -2.35% | 81,458 |
| Jun 17, 2024 | 6.83 | 6.91 | 6.70 | 6.81 | 6.81 | 0.74% | 124,287 |
| Jun 14, 2024 | 6.88 | 6.97 | 6.71 | 6.76 | 6.76 | -1.74% | 93,263 |
| Jun 13, 2024 | 6.91 | 6.99 | 6.85 | 6.88 | 6.88 | 0.15% | 84,446 |