Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
6.50
+0.04 (0.62%)
At close: Mar 28, 2025, 4:00 PM
6.44
-0.06 (-0.96%)
After-hours: Mar 28, 2025, 4:25 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 6.59 | 6.90 | 6.46 | 6.67 | 6.67 | 1.52% | 233,557 |
| Mar 18, 2025 | 6.40 | 6.60 | 6.38 | 6.57 | 6.57 | 3.96% | 147,286 |
| Mar 17, 2025 | 6.52 | 6.64 | 6.29 | 6.32 | 6.32 | -2.92% | 46,343 |
| Mar 14, 2025 | 6.17 | 6.64 | 5.89 | 6.51 | 6.51 | 6.20% | 182,178 |
| Mar 13, 2025 | 6.52 | 6.55 | 6.10 | 6.13 | 6.13 | -5.69% | 603,592 |
| Mar 12, 2025 | 6.45 | 6.64 | 6.39 | 6.50 | 6.50 | 1.56% | 80,516 |
| Mar 11, 2025 | 6.25 | 6.45 | 6.08 | 6.40 | 6.40 | 4.75% | 125,226 |
| Mar 10, 2025 | 6.88 | 6.89 | 5.75 | 6.11 | 6.11 | -11.19% | 187,419 |
| Mar 7, 2025 | 6.70 | 6.96 | 6.67 | 6.88 | 6.88 | 1.03% | 56,628 |
| Mar 6, 2025 | 6.67 | 6.96 | 6.66 | 6.81 | 6.81 | 0.89% | 67,722 |
| Mar 5, 2025 | 6.76 | 6.92 | 6.68 | 6.75 | 6.75 | 0.30% | 51,302 |
| Mar 4, 2025 | 6.72 | 6.94 | 6.59 | 6.73 | 6.73 | -0.59% | 31,902 |
| Mar 3, 2025 | 7.06 | 7.06 | 6.70 | 6.77 | 6.77 | -3.56% | 44,472 |
| Feb 28, 2025 | 6.87 | 7.02 | 6.78 | 7.02 | 7.02 | 2.18% | 52,596 |
| Feb 27, 2025 | 6.75 | 6.99 | 6.71 | 6.87 | 6.87 | 1.78% | 22,397 |
| Feb 26, 2025 | 6.74 | 6.77 | 6.53 | 6.75 | 6.75 | 0.45% | 29,374 |
| Feb 25, 2025 | 6.78 | 6.86 | 6.70 | 6.72 | 6.72 | -0.44% | 56,206 |
| Feb 24, 2025 | 6.72 | 6.87 | 6.63 | 6.75 | 6.75 | 1.50% | 59,579 |
| Feb 21, 2025 | 6.72 | 6.79 | 6.65 | 6.65 | 6.65 | 0.76% | 56,786 |
| Feb 20, 2025 | 6.62 | 6.71 | 6.58 | 6.60 | 6.60 | -0.60% | 22,205 |
| Feb 19, 2025 | 6.70 | 6.75 | 6.57 | 6.64 | 6.64 | -1.48% | 30,580 |
| Feb 18, 2025 | 6.69 | 6.87 | 6.69 | 6.74 | 6.74 | 0.90% | 37,109 |
| Feb 14, 2025 | 6.82 | 6.96 | 6.61 | 6.68 | 6.68 | -0.89% | 70,857 |
| Feb 13, 2025 | 6.55 | 6.78 | 6.41 | 6.74 | 6.74 | 3.37% | 57,038 |
| Feb 12, 2025 | 6.45 | 6.60 | 6.16 | 6.52 | 6.52 | 0.31% | 24,723 |
| Feb 11, 2025 | 6.63 | 6.67 | 6.49 | 6.50 | 6.50 | -2.55% | 32,798 |
| Feb 10, 2025 | 6.64 | 6.78 | 6.52 | 6.67 | 6.67 | 0.30% | 98,209 |
| Feb 7, 2025 | 6.65 | 6.79 | 6.50 | 6.65 | 6.65 | -0.15% | 60,422 |
| Feb 6, 2025 | 6.86 | 6.86 | 6.50 | 6.66 | 6.66 | -1.91% | 41,469 |
| Feb 5, 2025 | 6.63 | 6.81 | 6.53 | 6.79 | 6.79 | 2.11% | 45,493 |
| Feb 4, 2025 | 6.50 | 6.76 | 6.50 | 6.65 | 6.65 | 2.31% | 35,426 |
| Feb 3, 2025 | 6.43 | 6.60 | 6.30 | 6.50 | 6.50 | - | 53,880 |
| Jan 31, 2025 | 6.56 | 6.64 | 6.40 | 6.50 | 6.50 | -0.76% | 48,776 |
| Jan 30, 2025 | 6.50 | 6.62 | 6.41 | 6.55 | 6.55 | 1.24% | 59,988 |
| Jan 29, 2025 | 6.50 | 6.64 | 6.42 | 6.47 | 6.47 | -0.46% | 30,301 |
| Jan 28, 2025 | 6.52 | 6.78 | 6.49 | 6.50 | 6.50 | -0.76% | 53,553 |
| Jan 27, 2025 | 6.21 | 6.67 | 6.17 | 6.55 | 6.55 | 5.14% | 194,399 |
| Jan 24, 2025 | 6.02 | 6.30 | 5.96 | 6.23 | 6.23 | 3.49% | 50,511 |
| Jan 23, 2025 | 5.68 | 6.07 | 5.45 | 6.02 | 6.02 | 5.06% | 62,328 |
| Jan 22, 2025 | 5.81 | 5.99 | 5.63 | 5.73 | 5.73 | -0.17% | 77,398 |
| Jan 21, 2025 | 5.59 | 5.77 | 5.58 | 5.74 | 5.74 | 3.61% | 23,265 |
| Jan 17, 2025 | 5.70 | 5.70 | 5.47 | 5.54 | 5.54 | -1.60% | 36,236 |
| Jan 16, 2025 | 5.72 | 5.73 | 5.61 | 5.63 | 5.63 | -1.57% | 26,197 |