Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
8.13
+0.03 (0.37%)
At close: May 30, 2025, 4:00 PM
8.12
-0.01 (-0.12%)
After-hours: May 30, 2025, 4:00 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.10 | 8.10 | 7.79 | 7.97 | - | -1.60% | 33,777 |
| May 29, 2025 | 8.13 | 8.34 | 7.93 | 8.10 | 8.10 | -0.25% | 111,840 |
| May 28, 2025 | 8.09 | 8.29 | 8.01 | 8.12 | 8.12 | -0.12% | 63,495 |
| May 27, 2025 | 7.99 | 8.30 | 7.81 | 8.13 | 8.13 | 3.30% | 171,803 |
| May 23, 2025 | 7.78 | 7.97 | 7.56 | 7.87 | 7.87 | -1.25% | 66,142 |
| May 22, 2025 | 8.36 | 8.56 | 7.89 | 7.97 | 7.97 | -3.86% | 97,826 |
| May 21, 2025 | 8.17 | 8.41 | 7.98 | 8.29 | 8.29 | 1.47% | 191,570 |
| May 20, 2025 | 8.10 | 8.26 | 7.82 | 8.17 | 8.17 | 6.80% | 331,310 |
| May 19, 2025 | 6.84 | 7.74 | 6.69 | 7.65 | 7.65 | 11.84% | 233,468 |
| May 16, 2025 | 6.55 | 6.88 | 6.51 | 6.84 | 6.84 | 4.43% | 85,335 |
| May 15, 2025 | 6.33 | 6.55 | 6.20 | 6.55 | 6.55 | 3.48% | 68,609 |
| May 14, 2025 | 6.51 | 6.56 | 6.31 | 6.33 | 6.33 | -2.31% | 57,516 |
| May 13, 2025 | 6.61 | 6.61 | 5.95 | 6.48 | 6.48 | 3.35% | 85,180 |
| May 12, 2025 | 6.00 | 6.44 | 6.00 | 6.27 | 6.27 | 5.38% | 78,283 |
| May 9, 2025 | 6.20 | 6.36 | 5.90 | 5.95 | 5.95 | -4.11% | 43,645 |
| May 8, 2025 | 6.08 | 6.61 | 6.07 | 6.21 | 6.21 | 1.55% | 81,930 |
| May 7, 2025 | 5.95 | 6.19 | 5.95 | 6.11 | 6.11 | 1.66% | 28,368 |
| May 6, 2025 | 6.11 | 6.23 | 5.85 | 6.01 | 6.01 | -4.30% | 37,941 |
| May 5, 2025 | 6.27 | 6.45 | 6.10 | 6.28 | 6.28 | -0.32% | 89,970 |
| May 2, 2025 | 6.13 | 6.48 | 6.04 | 6.30 | 6.30 | 3.11% | 63,300 |
| May 1, 2025 | 6.10 | 6.23 | 5.78 | 6.11 | 6.11 | 1.16% | 66,466 |
| Apr 30, 2025 | 6.12 | 6.37 | 5.91 | 6.04 | 6.04 | -2.42% | 66,367 |
| Apr 29, 2025 | 6.02 | 6.27 | 5.95 | 6.19 | 6.19 | 3.00% | 41,703 |
| Apr 28, 2025 | 5.64 | 6.04 | 5.58 | 6.01 | 6.01 | 6.75% | 49,657 |
| Apr 25, 2025 | 5.69 | 5.75 | 5.54 | 5.63 | 5.63 | -1.05% | 22,746 |
| Apr 24, 2025 | 5.52 | 5.72 | 5.51 | 5.69 | 5.69 | 0.71% | 46,685 |
| Apr 23, 2025 | 5.60 | 5.75 | 5.53 | 5.65 | 5.65 | 3.86% | 39,983 |
| Apr 22, 2025 | 5.30 | 5.51 | 5.17 | 5.44 | 5.44 | 4.41% | 43,572 |
| Apr 21, 2025 | 5.02 | 5.31 | 5.02 | 5.21 | 5.21 | 2.56% | 53,536 |
| Apr 17, 2025 | 5.07 | 5.16 | 5.03 | 5.08 | 5.08 | -0.39% | 38,381 |
| Apr 16, 2025 | 5.05 | 5.31 | 5.02 | 5.10 | 5.10 | -2.86% | 33,451 |
| Apr 15, 2025 | 5.22 | 5.50 | 5.18 | 5.25 | 5.25 | -0.38% | 66,256 |
| Apr 14, 2025 | 5.10 | 5.36 | 4.98 | 5.27 | 5.27 | 5.19% | 54,065 |
| Apr 11, 2025 | 4.95 | 5.07 | 4.93 | 5.01 | 5.01 | - | 51,179 |
| Apr 10, 2025 | 4.92 | 5.20 | 4.87 | 5.01 | 5.01 | -0.99% | 90,584 |
| Apr 9, 2025 | 4.95 | 5.26 | 4.68 | 5.06 | 5.06 | 1.00% | 166,720 |
| Apr 8, 2025 | 5.45 | 5.51 | 4.86 | 5.01 | 5.01 | -3.84% | 161,977 |
| Apr 7, 2025 | 5.12 | 5.54 | 5.00 | 5.21 | 5.21 | -0.76% | 109,722 |
| Apr 4, 2025 | 5.42 | 5.61 | 5.10 | 5.25 | 5.25 | -6.08% | 172,838 |
| Apr 3, 2025 | 5.72 | 5.89 | 5.56 | 5.59 | 5.59 | -5.89% | 59,298 |
| Apr 2, 2025 | 5.50 | 5.96 | 5.50 | 5.94 | 5.94 | 7.41% | 81,936 |
| Apr 1, 2025 | 6.02 | 6.11 | 5.47 | 5.53 | 5.53 | -9.20% | 92,710 |
| Mar 31, 2025 | 6.38 | 6.48 | 6.06 | 6.09 | 6.09 | -6.31% | 112,763 |
| Mar 28, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 0.62% | 43,277 |
| Mar 27, 2025 | 6.49 | 6.50 | 6.31 | 6.46 | 6.46 | -0.15% | 42,122 |
| Mar 26, 2025 | 6.37 | 6.53 | 6.25 | 6.47 | 6.47 | 0.62% | 46,767 |
| Mar 25, 2025 | 6.56 | 6.56 | 6.35 | 6.43 | 6.43 | -2.58% | 79,588 |
| Mar 24, 2025 | 6.67 | 6.74 | 6.49 | 6.60 | 6.60 | -1.05% | 67,384 |
| Mar 21, 2025 | 6.50 | 6.77 | 6.45 | 6.67 | 6.67 | 0.76% | 182,090 |
| Mar 20, 2025 | 6.68 | 6.90 | 6.50 | 6.62 | 6.62 | -0.75% | 97,534 |