Fennec Pharmaceuticals In... (FENC)
5.71
0.07 (1.24%)
At close: Jan 15, 2025, 2:14 PM
FENC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.87 | 5.92 | 5.61 | 5.64 | -0.18 | -3.09% | 33,043 |
| 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 |
| Dec 13, 2024 | 6.10 | 6.16 | 5.77 | 6.05 | -0.06 | -0.98% | 54,800 |
| Dec 12, 2024 | 6.11 | 6.19 | 5.92 | 6.11 | -0.03 | -0.49% | 51,000 |
| Dec 11, 2024 | 6.18 | 6.20 | 6.05 | 6.14 | 0.00 | 0.00% | 48,500 |
| Dec 10, 2024 | 6.08 | 6.20 | 6.02 | 6.14 | 0.08 | 1.32% | 65,800 |
| Dec 9, 2024 | 6.17 | 6.33 | 5.95 | 6.06 | -0.11 | -1.78% | 104,448 |
| Dec 6, 2024 | 5.73 | 6.35 | 5.73 | 6.17 | 0.45 | 7.87% | 164,900 |
| Dec 5, 2024 | 6.04 | 6.08 | 5.56 | 5.72 | -0.35 | -5.77% | 147,800 |
| Dec 4, 2024 | 6.23 | 6.43 | 5.79 | 6.07 | -0.16 | -2.57% | 238,000 |
| Dec 3, 2024 | 6.13 | 6.32 | 5.92 | 6.23 | -0.01 | -0.16% | 314,932 |
| Dec 2, 2024 | 5.97 | 6.46 | 5.94 | 6.24 | 0.18 | 2.97% | 320,400 |
| Nov 29, 2024 | 6.01 | 6.11 | 5.80 | 6.06 | 0.05 | 0.83% | 147,207 |
| Nov 27, 2024 | 6.01 | 6.55 | 6.00 | 6.01 | -0.03 | -0.50% | 307,400 |
| Nov 26, 2024 | 5.50 | 6.27 | 5.47 | 6.04 | 0.38 | 6.71% | 280,200 |
| Nov 25, 2024 | 5.31 | 5.70 | 5.13 | 5.66 | 0.34 | 6.39% | 185,636 |
| Nov 22, 2024 | 4.68 | 5.55 | 4.68 | 5.32 | 0.60 | 12.71% | 371,900 |
| Nov 21, 2024 | 4.68 | 5.19 | 4.60 | 4.72 | 0.08 | 1.72% | 212,700 |
| Nov 20, 2024 | 4.25 | 4.79 | 4.21 | 4.64 | 0.36 | 8.41% | 190,813 |
| Nov 19, 2024 | 4.01 | 4.30 | 4.00 | 4.28 | 0.24 | 5.94% | 143,604 |
| Nov 18, 2024 | 4.04 | 4.11 | 3.96 | 4.04 | 0.05 | 1.25% | 58,735 |
| Nov 15, 2024 | 4.42 | 4.42 | 3.96 | 3.99 | -0.41 | -9.32% | 128,132 |
| Nov 14, 2024 | 4.49 | 4.54 | 4.30 | 4.40 | -0.08 | -1.79% | 191,246 |
| Nov 13, 2024 | 4.26 | 4.57 | 4.26 | 4.48 | 0.25 | 5.91% | 219,624 |
| Nov 12, 2024 | 4.24 | 4.30 | 4.14 | 4.23 | -0.03 | -0.70% | 97,618 |
| Nov 11, 2024 | 4.37 | 4.40 | 3.99 | 4.26 | -0.03 | -0.70% | 118,723 |
| Nov 8, 2024 | 4.31 | 4.35 | 4.22 | 4.29 | -0.07 | -1.61% | 94,304 |
| Nov 7, 2024 | 4.69 | 4.69 | 4.21 | 4.36 | -0.59 | -11.92% | 272,600 |
| Nov 6, 2024 | 5.04 | 5.04 | 4.86 | 4.95 | 0.15 | 3.13% | 133,500 |
| Nov 5, 2024 | 4.62 | 5.00 | 4.62 | 4.80 | 0.15 | 3.23% | 84,502 |
| Nov 4, 2024 | 4.31 | 4.66 | 4.30 | 4.65 | 0.31 | 7.14% | 91,200 |
| Nov 1, 2024 | 4.43 | 4.44 | 4.26 | 4.34 | -0.02 | -0.46% | 54,317 |
| Oct 31, 2024 | 4.46 | 4.69 | 4.33 | 4.36 | -0.11 | -2.46% | 53,200 |