Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
4.905
+0.265 (5.71%)
Nov 21, 2024, 1:48 PM EST - Market open

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.254.794.214.644.648.54%190,813
Nov 19, 20244.014.304.004.284.285.95%143,604
Nov 18, 20244.044.113.964.044.041.13%58,735
Nov 15, 20244.424.423.963.993.99-9.32%128,132
Nov 14, 20244.494.544.304.404.40-1.79%191,246
Nov 13, 20244.264.574.264.484.485.91%219,624
Nov 12, 20244.244.304.144.234.23-0.70%97,618
Nov 11, 20244.374.403.994.264.26-0.70%118,723
Nov 8, 20244.314.354.224.294.29-1.61%94,304
Nov 7, 20244.694.694.214.364.36-11.92%272,556
Nov 6, 20245.045.044.864.954.953.13%133,450
Nov 5, 20244.625.004.624.804.803.23%84,502
Nov 4, 20244.314.664.304.654.657.14%91,180
Nov 1, 20244.434.444.264.344.34-0.46%54,317
Oct 31, 20244.464.694.334.364.36-2.46%53,151
Oct 30, 20244.784.824.434.474.47-6.68%107,116
Oct 29, 20244.774.994.704.794.791.27%159,974
Oct 28, 20244.384.744.324.734.7311.56%144,431
Oct 25, 20244.634.704.224.244.24-7.42%161,142
Oct 24, 20244.484.604.444.584.582.69%41,127
Oct 23, 20244.554.554.404.464.46-1.76%63,335
Oct 22, 20244.664.754.524.544.54-2.58%43,272
Oct 21, 20244.624.684.604.664.662.64%61,259
Oct 18, 20244.664.754.544.544.54-2.37%40,094
Oct 17, 20244.724.864.574.654.65-42,852
Oct 16, 20244.724.864.584.654.65-100,959
Oct 15, 20244.544.764.544.654.652.42%42,104
Oct 14, 20244.374.604.354.544.542.71%39,084
Oct 11, 20244.174.464.174.424.425.49%63,301
Oct 10, 20244.234.234.094.194.19-1.64%57,371
Oct 9, 20244.534.544.234.264.26-5.54%58,865
Oct 8, 20244.534.614.504.514.51-1.31%57,331
Oct 7, 20244.654.674.534.574.57-1.08%93,014
Oct 4, 20244.584.714.554.624.622.21%64,556
Oct 3, 20244.574.624.504.524.52-2.16%68,895
Oct 2, 20244.754.774.584.624.62-4.15%90,489
Oct 1, 20244.944.994.764.824.82-3.60%68,151
Sep 30, 20245.235.234.875.005.00-3.85%92,565
Sep 27, 20245.205.335.175.205.201.17%49,546
Sep 26, 20244.885.224.775.145.145.98%102,858
Sep 25, 20244.954.984.804.854.85-1.82%67,556
Sep 24, 20245.155.154.934.944.94-3.33%108,180
Sep 23, 20245.295.315.115.115.11-2.48%89,096
Sep 20, 20245.275.285.185.245.24-0.95%240,281
Sep 19, 20245.345.355.265.295.291.34%65,056
Sep 18, 20245.235.325.135.225.22-0.76%121,490
Sep 17, 20245.255.315.175.265.261.15%125,668
Sep 16, 20245.425.505.165.205.20-4.94%85,638
Sep 13, 20245.445.535.415.475.471.48%88,619
Sep 12, 20245.245.435.245.395.392.47%27,942
Sep 11, 20245.285.445.195.265.260.38%68,014
Sep 10, 20245.245.315.135.245.24-0.19%78,252
Sep 9, 20245.295.405.175.255.25-0.76%71,767
Sep 6, 20245.355.395.075.295.29-1.49%93,743
Sep 5, 20245.585.605.265.375.37-3.42%105,494
Sep 4, 20245.525.775.435.565.56-0.89%67,794
Sep 3, 20245.545.675.395.615.610.72%84,820
Aug 30, 20245.555.605.385.575.570.72%119,209
Aug 29, 20245.485.595.405.535.531.65%70,056
Aug 28, 20245.675.675.335.445.44-4.06%66,029
Aug 27, 20245.785.895.605.675.67-2.91%50,322
Aug 26, 20245.745.855.725.845.842.46%151,980
Aug 23, 20245.555.805.555.705.703.64%55,162
Aug 22, 20245.735.735.435.505.50-2.31%43,852
Aug 21, 20245.635.755.615.635.630.54%121,548
Aug 20, 20245.655.655.565.605.60-2.10%59,955
Aug 19, 20245.525.745.005.725.722.88%203,733
Aug 16, 20245.535.695.535.565.56-0.36%41,924
Aug 15, 20245.475.585.375.585.584.69%67,438
Aug 14, 20245.915.915.265.335.33-8.89%168,966
Aug 13, 20245.776.215.305.855.85-6.40%192,819
Aug 12, 20246.016.355.996.256.255.40%128,165
Aug 9, 20246.056.175.915.935.93-2.47%111,812
Aug 8, 20245.846.115.686.086.085.56%57,621
Aug 7, 20245.715.945.675.765.762.31%106,674
Aug 6, 20245.705.705.535.635.63-1.75%43,330
Aug 5, 20245.535.855.415.735.73-0.52%121,094
Aug 2, 20246.056.115.725.765.76-8.13%60,650
Aug 1, 20246.476.496.046.276.27-3.09%76,357
Jul 31, 20246.406.586.386.476.472.21%52,209
Jul 30, 20246.216.376.216.336.330.96%30,569
Jul 29, 20246.536.606.236.276.27-3.69%66,140
Jul 26, 20246.706.706.466.516.51-1.51%98,170
Jul 25, 20246.606.686.506.616.610.61%61,858
Jul 24, 20246.706.736.506.576.57-1.94%98,500
Jul 23, 20246.526.736.526.706.701.98%103,240
Jul 22, 20246.446.616.276.576.572.82%59,579
Jul 19, 20246.366.476.356.396.390.79%31,166
Jul 18, 20246.656.736.266.346.34-4.66%49,368
Jul 17, 20246.786.916.506.656.65-1.19%67,770
Jul 16, 20246.526.826.526.736.732.91%77,372
Jul 15, 20246.536.646.336.546.542.35%103,416
Jul 12, 20246.666.726.356.396.39-2.14%61,845
Jul 11, 20245.976.595.976.536.538.83%102,946
Jul 10, 20245.986.015.896.006.002.39%46,574
Jul 9, 20245.836.095.795.865.860.86%46,957
Jul 8, 20245.826.075.795.815.81-87,767
Jul 5, 20246.036.035.665.815.81-3.65%51,332
Jul 3, 20245.976.085.976.036.03-39,470
Jul 2, 20246.136.326.036.036.03-3.83%56,612