Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
8.24
-0.04 (-0.54%)
At close: Jun 27, 2025, 4:00 PM
8.25
+0.02 (0.18%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.33 | 8.37 | 7.94 | 8.25 | 8.25 | -0.36% | 196,816 |
| Jun 26, 2025 | 8.46 | 8.46 | 8.15 | 8.28 | 8.28 | -1.43% | 32,122 |
| Jun 25, 2025 | 8.49 | 8.68 | 8.16 | 8.40 | 8.40 | -0.59% | 111,430 |
| Jun 24, 2025 | 8.14 | 8.46 | 7.84 | 8.45 | 8.45 | 4.71% | 77,574 |
| Jun 23, 2025 | 7.72 | 8.08 | 7.60 | 8.07 | 8.07 | 3.99% | 57,055 |
| Jun 20, 2025 | 7.93 | 8.09 | 7.53 | 7.76 | 7.76 | -1.27% | 76,976 |
| Jun 18, 2025 | 7.66 | 7.98 | 7.53 | 7.86 | 7.86 | 1.81% | 47,850 |
| Jun 17, 2025 | 8.11 | 8.19 | 7.59 | 7.72 | 7.72 | -5.51% | 103,086 |
| Jun 16, 2025 | 7.93 | 8.17 | 7.80 | 8.17 | 8.17 | 3.03% | 49,260 |
| Jun 13, 2025 | 8.17 | 8.28 | 7.83 | 7.93 | 7.93 | -4.69% | 65,055 |
| Jun 12, 2025 | 8.15 | 8.40 | 8.00 | 8.32 | 8.32 | 1.46% | 84,237 |
| Jun 11, 2025 | 8.40 | 8.42 | 7.88 | 8.20 | 8.20 | -1.32% | 73,097 |
| Jun 10, 2025 | 8.32 | 8.46 | 8.10 | 8.31 | 8.31 | 0.73% | 44,791 |
| Jun 9, 2025 | 8.41 | 8.49 | 8.10 | 8.25 | 8.25 | -2.14% | 76,323 |
| Jun 6, 2025 | 7.99 | 8.72 | 7.98 | 8.43 | 8.43 | 6.71% | 120,964 |
| Jun 5, 2025 | 7.63 | 7.95 | 7.63 | 7.90 | 7.90 | 2.93% | 61,603 |
| Jun 4, 2025 | 8.23 | 8.23 | 7.64 | 7.68 | 7.68 | -2.54% | 105,445 |
| Jun 3, 2025 | 7.87 | 8.06 | 7.73 | 7.88 | 7.88 | -0.69% | 54,180 |
| Jun 2, 2025 | 8.15 | 8.28 | 7.85 | 7.93 | 7.93 | -2.34% | 161,993 |
| May 30, 2025 | 8.10 | 8.20 | 7.79 | 8.12 | 8.12 | 0.25% | 116,682 |
| 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 |