Fennec Pharmaceuticals In... (FENC)
5.64
-0.30 (-5.05%)
At close: Apr 03, 2025, 3:59 PM
5.85
3.68%
After-hours: Apr 03, 2025, 07:16 PM EDT
Fennec Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.50 | 5.96 | 5.50 | 5.94 | 0.41 | 7.41% | 81,936 |
| Apr 1, 2025 | 6.02 | 6.11 | 5.47 | 5.53 | -0.56 | -9.20% | 92,710 |
| Mar 31, 2025 | 6.38 | 6.48 | 6.06 | 6.09 | -0.41 | -6.31% | 112,800 |
| Mar 28, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | 0.04 | 0.62% | 43,300 |
| Mar 27, 2025 | 6.49 | 6.50 | 6.31 | 6.46 | -0.01 | -0.15% | 42,122 |
| Mar 26, 2025 | 6.37 | 6.53 | 6.25 | 6.47 | 0.04 | 0.62% | 46,800 |
| Mar 25, 2025 | 6.56 | 6.56 | 6.35 | 6.43 | -0.17 | -2.58% | 79,600 |
| Mar 24, 2025 | 6.67 | 6.74 | 6.49 | 6.60 | -0.07 | -1.05% | 67,400 |
| Mar 21, 2025 | 6.50 | 6.77 | 6.45 | 6.67 | 0.05 | 0.76% | 184,658 |
| Mar 20, 2025 | 6.68 | 6.90 | 6.50 | 6.62 | -0.05 | -0.75% | 97,534 |
| Mar 19, 2025 | 6.59 | 6.90 | 6.46 | 6.67 | 0.10 | 1.52% | 233,600 |
| Mar 18, 2025 | 6.40 | 6.60 | 6.38 | 6.57 | 0.25 | 3.96% | 147,300 |
| Mar 17, 2025 | 6.52 | 6.64 | 6.29 | 6.32 | -0.19 | -2.92% | 46,343 |
| Mar 14, 2025 | 6.17 | 6.64 | 5.89 | 6.51 | 0.38 | 6.20% | 182,200 |
| Mar 13, 2025 | 6.52 | 6.55 | 6.10 | 6.13 | -0.37 | -5.69% | 603,600 |
| Mar 12, 2025 | 6.45 | 6.64 | 6.39 | 6.50 | 0.10 | 1.56% | 80,516 |
| Mar 11, 2025 | 6.25 | 6.45 | 6.08 | 6.40 | 0.29 | 4.75% | 125,226 |
| Mar 10, 2025 | 6.88 | 6.89 | 5.75 | 6.11 | -0.77 | -11.19% | 187,500 |
| Mar 7, 2025 | 6.70 | 6.96 | 6.67 | 6.88 | 0.07 | 1.03% | 56,628 |
| Mar 6, 2025 | 6.67 | 6.96 | 6.66 | 6.81 | 0.06 | 0.89% | 67,722 |
| Mar 5, 2025 | 6.76 | 6.92 | 6.68 | 6.75 | 0.02 | 0.30% | 51,302 |
| Mar 4, 2025 | 6.72 | 6.94 | 6.59 | 6.73 | -0.04 | -0.59% | 31,902 |
| Mar 3, 2025 | 7.06 | 7.06 | 6.70 | 6.77 | -0.25 | -3.56% | 44,500 |
| Feb 28, 2025 | 6.87 | 7.02 | 6.78 | 7.02 | 0.15 | 2.18% | 52,600 |
| 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 |