Skip to main content
logo
Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
10.30
+0.77 (8.08%)
At close: Jun 23, 2026, 4:00 PM EDT
10.40
+0.10 (0.97%)
After-hours: Jun 23, 2026, 6:58 PM EDT

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20269.3310.589.3310.3010.308.08%375,693
Jun 22, 20269.449.539.129.539.535.19%441,854
Jun 18, 20269.209.318.859.069.060.89%371,499
Jun 17, 20268.989.278.918.988.980.22%259,481
Jun 16, 20269.319.338.908.968.96-2.50%248,570
Jun 15, 20269.089.198.959.199.192.11%124,376
Jun 12, 20268.909.258.839.009.001.69%251,263
Jun 11, 20268.728.988.528.858.851.72%213,570
Jun 10, 20268.759.018.528.708.70-0.80%144,236
Jun 9, 20269.079.278.608.778.77-1.46%149,275
Jun 8, 20269.009.178.718.908.902.30%321,355
Jun 5, 20269.149.148.578.708.70-5.02%169,981
Jun 4, 20269.329.469.139.169.160.22%183,865
Jun 3, 20269.969.969.069.149.14-8.42%238,870
Jun 2, 20269.7510.009.559.989.981.01%352,897
Jun 1, 20269.9510.029.359.889.88-0.50%346,170
May 29, 20269.9410.109.739.939.930.40%447,841
May 28, 20269.9710.289.829.899.89-0.80%1,066,951
May 27, 20269.9010.149.709.979.970.81%219,621
May 26, 20269.979.989.669.899.89-0.40%135,699
May 22, 202610.2810.459.809.939.93-0.40%194,342
May 21, 20269.629.999.539.979.972.26%211,547
May 20, 20269.799.969.659.759.75-0.10%238,893
May 19, 20269.5210.079.509.769.761.67%288,990
May 18, 20269.7010.279.409.609.60-1.54%459,191
May 15, 20269.2910.179.179.759.755.52%602,572
May 14, 20267.209.647.209.249.2436.48%2,268,620
May 13, 20266.997.126.756.776.77-3.70%149,432
May 12, 20267.067.176.957.037.03-0.99%114,123
May 11, 20266.927.356.807.107.102.45%142,323
May 8, 20266.947.256.906.936.930.43%211,118
May 7, 20267.147.186.796.906.90-3.90%207,025
May 6, 20266.807.266.617.187.186.85%240,799
May 5, 20266.736.946.656.726.721.05%77,230
May 4, 20266.566.906.566.656.651.68%129,756
May 1, 20266.486.626.396.546.540.77%145,467
Apr 30, 20266.276.516.246.496.493.67%149,239
Apr 29, 20266.666.746.136.266.26-6.57%141,830
Apr 28, 20266.856.936.666.706.70-2.19%54,068
Apr 27, 20266.827.116.826.856.850.15%125,076
Apr 24, 20266.627.006.566.846.842.70%108,302
Apr 23, 20266.696.706.566.666.66-0.30%47,585
Apr 22, 20266.606.756.566.686.682.14%110,507
Apr 21, 20266.746.756.546.546.54-2.82%71,796
Apr 20, 20266.866.866.636.736.73-0.88%68,978
Apr 17, 20266.466.936.226.796.797.78%216,526
Apr 16, 20266.476.576.106.306.30-3.08%221,577
Apr 15, 20266.256.546.256.506.504.00%163,145
Apr 14, 20265.936.325.936.256.255.40%193,732
Apr 13, 20265.806.145.655.935.932.07%162,542