Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
6.77
-0.26 (-3.70%)
At close: May 13, 2026, 4:00 PM EDT
6.75
-0.02 (-0.30%)
After-hours: May 13, 2026, 4:10 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.99 | 7.12 | 6.75 | 6.77 | 6.77 | -3.70% | 149,432 |
| May 12, 2026 | 7.06 | 7.17 | 6.95 | 7.03 | 7.03 | -0.99% | 114,123 |
| May 11, 2026 | 6.92 | 7.35 | 6.80 | 7.10 | 7.10 | 2.45% | 142,322 |
| May 8, 2026 | 6.94 | 7.25 | 6.90 | 6.93 | 6.93 | 0.43% | 211,043 |
| May 7, 2026 | 7.14 | 7.18 | 6.79 | 6.90 | 6.90 | -3.90% | 207,025 |
| May 6, 2026 | 6.80 | 7.26 | 6.61 | 7.18 | 7.18 | 6.85% | 240,789 |
| May 5, 2026 | 6.73 | 6.94 | 6.65 | 6.72 | 6.72 | 1.05% | 77,223 |
| May 4, 2026 | 6.56 | 6.90 | 6.56 | 6.65 | 6.65 | 1.68% | 129,752 |
| May 1, 2026 | 6.48 | 6.62 | 6.39 | 6.54 | 6.54 | 0.77% | 145,467 |
| Apr 30, 2026 | 6.27 | 6.51 | 6.24 | 6.49 | 6.49 | 3.67% | 149,239 |
| Apr 29, 2026 | 6.66 | 6.74 | 6.13 | 6.26 | 6.26 | -6.57% | 141,830 |
| Apr 28, 2026 | 6.85 | 6.93 | 6.66 | 6.70 | 6.70 | -2.19% | 54,068 |
| Apr 27, 2026 | 6.82 | 7.11 | 6.82 | 6.85 | 6.85 | 0.15% | 125,076 |
| Apr 24, 2026 | 6.62 | 7.00 | 6.56 | 6.84 | 6.84 | 2.70% | 108,302 |
| Apr 23, 2026 | 6.69 | 6.70 | 6.56 | 6.66 | 6.66 | -0.30% | 47,585 |
| Apr 22, 2026 | 6.60 | 6.75 | 6.56 | 6.68 | 6.68 | 2.14% | 110,507 |
| Apr 21, 2026 | 6.74 | 6.75 | 6.54 | 6.54 | 6.54 | -2.82% | 71,762 |
| Apr 20, 2026 | 6.86 | 6.86 | 6.63 | 6.73 | 6.73 | -0.88% | 68,946 |
| Apr 17, 2026 | 6.46 | 6.93 | 6.22 | 6.79 | 6.79 | 7.78% | 216,526 |
| Apr 16, 2026 | 6.47 | 6.57 | 6.10 | 6.30 | 6.30 | -3.08% | 221,571 |
| Apr 15, 2026 | 6.25 | 6.54 | 6.25 | 6.50 | 6.50 | 4.00% | 163,135 |
| Apr 14, 2026 | 5.93 | 6.32 | 5.93 | 6.25 | 6.25 | 5.40% | 193,732 |
| Apr 13, 2026 | 5.80 | 6.14 | 5.65 | 5.93 | 5.93 | 2.07% | 162,542 |
| Apr 10, 2026 | 6.39 | 6.54 | 5.80 | 5.81 | 5.81 | -9.22% | 322,771 |
| Apr 9, 2026 | 6.45 | 6.47 | 6.25 | 6.40 | 6.40 | -1.39% | 75,369 |
| Apr 8, 2026 | 6.59 | 6.59 | 6.34 | 6.49 | 6.49 | 2.69% | 156,682 |
| Apr 7, 2026 | 6.37 | 6.43 | 6.12 | 6.32 | 6.32 | -1.56% | 163,729 |
| Apr 6, 2026 | 6.34 | 6.59 | 6.34 | 6.42 | 6.42 | - | 126,939 |
| Apr 2, 2026 | 6.30 | 6.55 | 6.25 | 6.42 | 6.42 | 0.16% | 267,076 |
| Apr 1, 2026 | 6.15 | 6.49 | 6.15 | 6.41 | 6.41 | 4.23% | 153,753 |
| Mar 31, 2026 | 5.89 | 6.21 | 5.89 | 6.15 | 6.15 | 6.59% | 119,496 |
| Mar 30, 2026 | 5.83 | 5.91 | 5.65 | 5.77 | 5.77 | -2.37% | 205,111 |
| Mar 27, 2026 | 6.46 | 6.54 | 5.91 | 5.91 | 5.91 | -9.22% | 203,472 |
| Mar 26, 2026 | 6.10 | 6.67 | 6.06 | 6.51 | 6.51 | 5.51% | 463,930 |
| Mar 25, 2026 | 5.93 | 6.50 | 5.90 | 6.17 | 6.17 | 2.49% | 371,762 |
| Mar 24, 2026 | 6.79 | 6.97 | 5.90 | 6.02 | 6.02 | -19.19% | 809,178 |
| Mar 23, 2026 | 7.54 | 7.66 | 7.37 | 7.45 | 7.45 | 1.78% | 207,396 |
| Mar 20, 2026 | 7.61 | 7.65 | 7.32 | 7.32 | 7.32 | -4.31% | 574,001 |
| Mar 19, 2026 | 7.46 | 7.74 | 7.34 | 7.65 | 7.65 | 2.41% | 141,756 |
| Mar 18, 2026 | 7.71 | 7.77 | 7.36 | 7.47 | 7.47 | -3.74% | 225,563 |
| Mar 17, 2026 | 7.82 | 8.10 | 7.70 | 7.76 | 7.76 | -0.51% | 174,661 |
| Mar 16, 2026 | 7.76 | 8.11 | 7.69 | 7.80 | 7.80 | 3.72% | 228,275 |
| Mar 13, 2026 | 7.68 | 8.00 | 7.48 | 7.52 | 7.52 | -1.44% | 90,020 |
| Mar 12, 2026 | 7.79 | 7.90 | 7.54 | 7.63 | 7.63 | -4.27% | 78,092 |
| Mar 11, 2026 | 7.77 | 8.00 | 7.54 | 7.97 | 7.97 | 1.01% | 68,518 |
| Mar 10, 2026 | 7.64 | 8.34 | 7.52 | 7.89 | 7.89 | 3.95% | 111,699 |
| Mar 9, 2026 | 7.67 | 8.00 | 7.30 | 7.59 | 7.59 | -1.43% | 168,358 |
| Mar 6, 2026 | 7.80 | 8.05 | 7.51 | 7.70 | 7.70 | -2.90% | 141,117 |
| Mar 5, 2026 | 8.20 | 8.70 | 7.91 | 7.93 | 7.93 | -3.29% | 240,589 |
| Mar 4, 2026 | 8.08 | 8.25 | 7.92 | 8.20 | 8.20 | 2.50% | 105,166 |