Fennec Pharmaceuticals In... (FENC)
6.78
-0.24 (-3.42%)
At close: Mar 03, 2025, 3:59 PM
6.77
-0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
FENC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.87 | 7.02 | 6.78 | 7.02 | 0.15 | 2.18% | 52,595 |
| Feb 27, 2025 | 6.75 | 6.99 | 6.71 | 6.87 | 0.12 | 1.78% | 22,400 |
| Feb 26, 2025 | 6.74 | 6.77 | 6.53 | 6.75 | 0.03 | 0.45% | 29,400 |
| Feb 25, 2025 | 6.78 | 6.86 | 6.70 | 6.72 | -0.03 | -0.44% | 56,206 |
| Feb 24, 2025 | 6.72 | 6.87 | 6.63 | 6.75 | 0.10 | 1.50% | 59,600 |
| Feb 21, 2025 | 6.72 | 6.79 | 6.65 | 6.65 | 0.05 | 0.76% | 56,800 |
| Feb 20, 2025 | 6.62 | 6.71 | 6.58 | 6.60 | -0.04 | -0.60% | 22,205 |
| Feb 19, 2025 | 6.70 | 6.75 | 6.57 | 6.64 | -0.10 | -1.48% | 30,600 |
| Feb 18, 2025 | 6.69 | 6.87 | 6.69 | 6.74 | 0.06 | 0.90% | 37,109 |
| Feb 14, 2025 | 6.82 | 6.96 | 6.61 | 6.68 | -0.06 | -0.89% | 70,857 |
| Feb 13, 2025 | 6.55 | 6.78 | 6.41 | 6.74 | 0.22 | 3.37% | 57,038 |
| Feb 12, 2025 | 6.45 | 6.60 | 6.16 | 6.52 | 0.02 | 0.31% | 24,723 |
| Feb 11, 2025 | 6.63 | 6.67 | 6.49 | 6.50 | -0.17 | -2.55% | 32,800 |
| Feb 10, 2025 | 6.64 | 6.78 | 6.52 | 6.67 | 0.02 | 0.30% | 98,209 |
| Feb 7, 2025 | 6.65 | 6.79 | 6.50 | 6.65 | -0.01 | -0.15% | 60,422 |
| Feb 6, 2025 | 6.86 | 6.86 | 6.50 | 6.66 | -0.13 | -1.91% | 41,500 |
| Feb 5, 2025 | 6.63 | 6.81 | 6.53 | 6.79 | 0.14 | 2.11% | 45,500 |
| Feb 4, 2025 | 6.50 | 6.76 | 6.50 | 6.65 | 0.15 | 2.31% | 35,426 |
| Feb 3, 2025 | 6.43 | 6.60 | 6.30 | 6.50 | 0.00 | 0.00% | 53,900 |
| Jan 31, 2025 | 6.56 | 6.64 | 6.40 | 6.50 | -0.05 | -0.76% | 48,800 |
| Jan 30, 2025 | 6.50 | 6.62 | 6.41 | 6.55 | 0.08 | 1.24% | 60,000 |
| Jan 29, 2025 | 6.50 | 6.64 | 6.42 | 6.47 | -0.03 | -0.46% | 30,301 |
| Jan 28, 2025 | 6.52 | 6.78 | 6.49 | 6.50 | -0.05 | -0.76% | 53,600 |
| Jan 27, 2025 | 6.21 | 6.67 | 6.17 | 6.55 | 0.32 | 5.14% | 194,400 |
| Jan 24, 2025 | 6.02 | 6.30 | 5.96 | 6.23 | 0.21 | 3.49% | 50,511 |
| Jan 23, 2025 | 5.68 | 6.07 | 5.45 | 6.02 | 0.29 | 5.06% | 62,328 |
| Jan 22, 2025 | 5.81 | 5.99 | 5.63 | 5.73 | -0.01 | -0.17% | 77,400 |
| Jan 21, 2025 | 5.59 | 5.77 | 5.58 | 5.74 | 0.20 | 3.61% | 23,300 |
| Jan 17, 2025 | 5.70 | 5.70 | 5.47 | 5.54 | -0.09 | -1.60% | 36,236 |
| Jan 16, 2025 | 5.72 | 5.73 | 5.61 | 5.63 | -0.09 | -1.57% | 26,200 |
| Jan 15, 2025 | 5.78 | 5.78 | 5.65 | 5.72 | 0.08 | 1.42% | 18,441 |
| Jan 14, 2025 | 5.87 | 5.92 | 5.61 | 5.64 | -0.18 | -3.09% | 33,100 |
| Jan 13, 2025 | 5.86 | 5.97 | 5.71 | 5.82 | -0.09 | -1.52% | 37,401 |
| Jan 10, 2025 | 5.92 | 6.19 | 5.80 | 5.91 | -0.17 | -2.80% | 73,921 |
| Jan 8, 2025 | 6.06 | 6.18 | 5.95 | 6.08 | -0.02 | -0.33% | 58,700 |
| Jan 7, 2025 | 6.11 | 6.29 | 6.08 | 6.10 | 0.02 | 0.33% | 61,824 |
| Jan 6, 2025 | 6.21 | 6.36 | 6.00 | 6.08 | -0.07 | -1.14% | 82,700 |
| Jan 3, 2025 | 6.34 | 6.34 | 6.08 | 6.15 | -0.14 | -2.23% | 82,000 |
| Jan 2, 2025 | 6.36 | 6.56 | 6.21 | 6.29 | -0.03 | -0.47% | 134,036 |
| Dec 31, 2024 | 6.15 | 6.36 | 6.14 | 6.32 | 0.16 | 2.60% | 86,200 |
| Dec 30, 2024 | 6.19 | 6.36 | 6.09 | 6.16 | -0.06 | -0.96% | 75,137 |
| Dec 27, 2024 | 6.23 | 6.33 | 6.09 | 6.22 | -0.15 | -2.35% | 66,608 |
| Dec 26, 2024 | 6.13 | 6.47 | 6.12 | 6.37 | 0.18 | 2.91% | 95,000 |
| Dec 24, 2024 | 6.15 | 6.23 | 5.93 | 6.19 | -0.02 | -0.32% | 44,100 |
| Dec 23, 2024 | 5.91 | 6.31 | 5.91 | 6.21 | 0.22 | 3.67% | 104,678 |
| Dec 20, 2024 | 5.73 | 6.00 | 5.73 | 5.99 | 0.15 | 2.57% | 172,932 |
| Dec 19, 2024 | 5.69 | 5.96 | 5.51 | 5.84 | 0.18 | 3.18% | 77,409 |
| Dec 18, 2024 | 6.05 | 6.14 | 5.59 | 5.66 | -0.41 | -6.75% | 104,200 |
| Dec 17, 2024 | 5.86 | 6.17 | 5.84 | 6.07 | 0.12 | 2.02% | 80,631 |
| Dec 16, 2024 | 6.06 | 6.16 | 5.95 | 5.95 | -0.10 | -1.65% | 71,400 |