Fennec Pharmaceuticals In... (FENC)
NASDAQ: FENC
· Real-Time Price · USD
8.76
-0.27 (-2.99%)
At close: Sep 12, 2025, 3:59 PM
8.76
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
FENC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.08 | 9.11 | 8.98 | 9.03 | 9.03 | 0.22% | 36,042 |
| Sep 10, 2025 | 9.22 | 9.23 | 8.97 | 9.01 | 9.01 | -2.28% | 39,333 |
| Sep 9, 2025 | 9.01 | 9.22 | 8.96 | 9.22 | 9.22 | 2.22% | 59,506 |
| Sep 8, 2025 | 9.05 | 9.18 | 9.00 | 9.02 | 9.02 | 0.22% | 36,000 |
| Sep 5, 2025 | 9.20 | 9.29 | 8.95 | 9.00 | 9.00 | -1.96% | 54,916 |
| Sep 4, 2025 | 8.90 | 9.18 | 8.84 | 9.18 | 9.18 | 3.61% | 45,542 |
| Sep 3, 2025 | 8.95 | 8.98 | 8.73 | 8.86 | 8.86 | -0.56% | 99,800 |
| Sep 2, 2025 | 8.95 | 9.07 | 8.87 | 8.91 | 8.91 | 0.45% | 35,016 |
| Aug 29, 2025 | 8.96 | 9.03 | 8.77 | 8.87 | 8.87 | 0.00% | 31,949 |
| Aug 28, 2025 | 9.06 | 9.06 | 8.86 | 8.87 | 8.87 | -1.88% | 16,000 |
| Aug 27, 2025 | 8.65 | 9.11 | 8.65 | 9.04 | 9.04 | 4.15% | 88,000 |
| Aug 26, 2025 | 8.73 | 8.81 | 8.65 | 8.68 | 8.68 | 0.35% | 50,000 |
| Aug 25, 2025 | 8.65 | 8.74 | 8.48 | 8.65 | 8.65 | -0.12% | 65,600 |
| Aug 22, 2025 | 8.27 | 8.73 | 8.11 | 8.66 | 8.66 | 6.00% | 166,030 |
| Aug 21, 2025 | 8.07 | 8.31 | 7.97 | 8.17 | 8.17 | 1.11% | 62,737 |
| Aug 20, 2025 | 7.88 | 8.08 | 7.57 | 8.08 | 8.08 | 2.15% | 67,300 |
| Aug 19, 2025 | 8.20 | 8.30 | 7.86 | 7.91 | 7.91 | -3.54% | 48,023 |
| Aug 18, 2025 | 8.38 | 8.51 | 8.06 | 8.20 | 8.20 | -1.91% | 47,400 |
| Aug 15, 2025 | 8.62 | 8.65 | 8.35 | 8.36 | 8.36 | -1.99% | 70,817 |
| Aug 14, 2025 | 7.17 | 9.05 | 7.17 | 8.53 | 8.53 | -6.37% | 121,100 |