Fennec Pharmaceuticals Inc. FENC
NASDAQ · United States · Health Technology
$10.20-0.13 (-1.26%)
Market closed· · USD · Data may be delayed
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.20 | -1.26% | $10.46 | $10.49 | $10.03 | 136.40K |
| 2026-10-01 | $10.33 | -3.00% | $10.58 | $10.65 | $10.14 | 130.10K |
| 2026-09-30 | $10.65 | -1.39% | $10.81 | $10.83 | $10.41 | 149.20K |
| 2026-09-29 | $10.80 | -1.37% | $10.99 | $11.11 | $10.64 | 117.70K |
| 2026-09-28 | $10.95 | +3.25% | $10.54 | $11.06 | $10.07 | 210.20K |
| 2026-09-25 | $10.60 | -0.14% | $10.53 | $10.81 | $10.51 | 105.10K |
| 2026-09-24 | $10.62 | +1.05% | $10.41 | $10.63 | $10.21 | 103.20K |
| 2026-09-23 | $10.51 | -4.54% | $11.01 | $11.01 | $10.50 | 141.60K |
| 2026-09-22 | $11.01 | +0.92% | $11.00 | $11.31 | $10.85 | 91.70K |
| 2026-09-21 | $10.91 | +2.73% | $10.63 | $10.94 | $10.43 | 132.90K |
| 2026-09-18 | $10.62 | -1.48% | $10.78 | $10.88 | $10.59 | 126.30K |
| 2026-09-17 | $10.78 | +2.18% | $10.74 | $10.99 | $10.74 | 128.50K |
| 2026-09-16 | $10.55 | -0.85% | $10.64 | $10.96 | $10.52 | 170.30K |
| 2026-09-15 | $10.64 | -0.75% | $10.60 | $10.65 | $10.14 | 253.70K |
| 2026-09-14 | $10.72 | -2.19% | $10.94 | $11.11 | $10.68 | 186.00K |
| 2026-09-11 | $10.96 | -3.01% | $11.30 | $11.51 | $10.85 | 249.90K |
| 2026-09-10 | $11.30 | -3.00% | $11.51 | $11.73 | $11.27 | 171.70K |
| 2026-09-09 | $11.65 | -6.43% | $12.35 | $12.45 | $11.42 | 348.70K |
| 2026-09-08 | $12.45 | +0.48% | $12.16 | $12.53 | $12.08 | 256.30K |
| 2026-09-04 | $12.39 | -1.27% | $12.45 | $12.60 | $12.29 | 212.40K |
| 2026-09-03 | $12.55 | +1.95% | $12.42 | $12.79 | $12.13 | 296.00K |
| 2026-09-02 | $12.31 | +2.33% | $12.04 | $12.39 | $11.87 | 291.80K |
| 2026-09-01 | $12.03 | -2.59% | $12.35 | $12.42 | $11.88 | 348.10K |
| 2026-08-31 | $12.35 | +0.65% | $12.29 | $12.69 | $12.07 | 508.60K |
| 2026-08-28 | $12.27 | +4.25% | $11.71 | $12.51 | $11.60 | 421.70K |
| 2026-08-27 | $11.77 | -3.29% | $12.13 | $12.19 | $11.61 | 296.40K |
| 2026-08-26 | $12.17 | +3.93% | $11.70 | $12.28 | $11.30 | 251.00K |
| 2026-08-25 | $11.71 | +2.72% | $11.44 | $11.88 | $11.44 | 198.40K |
| 2026-08-24 | $11.40 | +0.97% | $11.29 | $11.47 | $10.88 | 218.90K |
| 2026-08-21 | $11.29 | -0.53% | $11.47 | $11.65 | $11.22 | 210.70K |
| 2026-08-20 | $11.35 | -4.38% | $11.79 | $11.97 | $11.17 | 246.20K |
| 2026-08-19 | $11.87 | 0.00% | $12.00 | $12.19 | $11.79 | 165.40K |
| 2026-08-18 | $11.87 | +0.34% | $11.88 | $12.02 | $11.73 | 129.50K |
| 2026-08-17 | $11.83 | +0.94% | $11.98 | $12.06 | $11.65 | 190.60K |
| 2026-08-14 | $11.72 | -2.82% | $12.09 | $12.24 | $11.70 | 106.90K |
| 2026-08-13 | $12.06 | +1.94% | $11.94 | $12.35 | $11.87 | 191.00K |
| 2026-08-12 | $11.83 | -7.43% | $12.80 | $13.25 | $11.62 | 358.90K |
| 2026-08-11 | $12.78 | +16.82% | $12.16 | $13.25 | $11.61 | 719.90K |
| 2026-08-10 | $10.94 | -5.49% | $11.42 | $11.58 | $10.76 | 311.90K |
| 2026-08-07 | $11.57 | +6.78% | $10.99 | $11.66 | $10.99 | 226.70K |
| 2026-08-06 | $10.84 | +3.04% | $10.55 | $10.95 | $10.43 | 119.10K |
| 2026-08-05 | $10.52 | +4.06% | $10.22 | $10.72 | $10.17 | 153.80K |
| 2026-08-04 | $10.11 | +5.42% | $9.68 | $10.19 | $9.56 | 166.50K |
| 2026-08-03 | $9.59 | +0.21% | $9.86 | $9.86 | $9.47 | 117.80K |
| 2026-07-31 | $9.57 | -3.43% | $9.65 | $10.07 | $9.40 | 86.80K |
| 2026-07-30 | $9.91 | +2.69% | $9.71 | $10.38 | $9.47 | 90.60K |
| 2026-07-29 | $9.65 | -2.92% | $10.03 | $10.11 | $9.61 | 100.60K |
| 2026-07-28 | $9.94 | -2.64% | $10.08 | $10.43 | $9.92 | 82.90K |
| 2026-07-27 | $10.21 | +2.20% | $10.59 | $10.59 | $10.01 | 115.50K |
| 2026-07-24 | $9.99 | -1.58% | $10.26 | $10.75 | $9.95 | 90.00K |
| 2026-07-23 | $10.15 | -1.65% | $10.07 | $10.31 | $9.87 | 115.80K |
| 2026-07-22 | $10.32 | -0.67% | $10.36 | $10.44 | $10.16 | 105.20K |
| 2026-07-21 | $10.39 | +4.95% | $9.88 | $10.48 | $9.78 | 166.20K |
| 2026-07-20 | $9.90 | -5.71% | $10.24 | $10.72 | $9.87 | 168.00K |
| 2026-07-17 | $10.50 | +0.57% | $10.24 | $10.79 | $10.12 | 186.80K |
| 2026-07-16 | $10.44 | -1.51% | $10.59 | $10.82 | $10.39 | 91.30K |
| 2026-07-15 | $10.60 | -5.02% | $10.89 | $11.20 | $10.55 | 188.40K |
| 2026-07-14 | $11.16 | +3.81% | $10.82 | $11.24 | $10.60 | 169.60K |
| 2026-07-13 | $10.75 | +2.48% | $10.59 | $10.86 | $10.19 | 327.00K |
| 2026-07-10 | $10.49 | +1.75% | $10.31 | $10.61 | $10.08 | 173.10K |
| 2026-07-09 | $10.31 | +0.59% | $10.27 | $10.57 | $10.19 | 98.60K |
| 2026-07-08 | $10.25 | -2.38% | $10.39 | $10.43 | $10.04 | 155.50K |
| 2026-07-07 | $10.50 | -1.78% | $10.80 | $10.80 | $10.29 | 172.00K |
| 2026-07-06 | $10.69 | -0.09% | $10.67 | $10.95 | $10.50 | 151.60K |
| 2026-07-02 | $10.70 | +3.48% | $10.35 | $10.88 | $10.30 | 140.50K |
| 2026-07-01 | $10.34 | -3.81% | $10.71 | $10.83 | $10.21 | 268.70K |
| 2026-06-30 | $10.75 | -2.54% | $11.02 | $11.21 | $10.69 | 236.30K |
| 2026-06-29 | $11.03 | +0.09% | $11.29 | $11.31 | $10.88 | 239.00K |
| 2026-06-26 | $11.02 | +4.45% | $10.56 | $11.06 | $10.44 | 1.12M |
| 2026-06-25 | $10.55 | +1.44% | $10.20 | $10.59 | $10.20 | 156.60K |
| 2026-06-24 | $10.40 | +0.97% | $10.34 | $10.54 | $10.00 | 222.40K |
| 2026-06-23 | $10.30 | +8.08% | $9.33 | $10.58 | $9.33 | 377.80K |
| 2026-06-22 | $9.53 | +5.19% | $9.44 | $9.53 | $9.12 | 443.60K |
| 2026-06-18 | $9.06 | +0.89% | $9.20 | $9.31 | $8.85 | 372.70K |
| 2026-06-17 | $8.98 | +0.22% | $8.98 | $9.27 | $8.91 | 260.00K |
| 2026-06-16 | $8.96 | -2.50% | $9.31 | $9.33 | $8.90 | 248.60K |
| 2026-06-15 | $9.19 | +2.11% | $9.08 | $9.19 | $8.95 | 124.40K |
| 2026-06-12 | $9.00 | +1.69% | $8.90 | $9.25 | $8.83 | 251.30K |
| 2026-06-11 | $8.85 | +1.72% | $8.72 | $8.98 | $8.52 | 213.60K |
| 2026-06-10 | $8.70 | -0.80% | $8.75 | $9.01 | $8.52 | 144.20K |
| 2026-06-09 | $8.77 | -1.46% | $9.07 | $9.27 | $8.60 | 149.30K |
| 2026-06-08 | $8.90 | +2.30% | $9.00 | $9.17 | $8.71 | 321.40K |
| 2026-06-05 | $8.70 | -5.02% | $9.14 | $9.14 | $8.57 | 170.00K |
| 2026-06-04 | $9.16 | +0.22% | $9.32 | $9.46 | $9.13 | 183.90K |
| 2026-06-03 | $9.14 | -8.42% | $9.96 | $9.96 | $9.06 | 238.90K |
| 2026-06-02 | $9.98 | +1.01% | $9.75 | $10.00 | $9.55 | 352.60K |
| 2026-06-01 | $9.88 | -0.50% | $9.95 | $10.02 | $9.35 | 346.20K |
| 2026-05-29 | $9.93 | +0.40% | $9.94 | $10.10 | $9.73 | 447.80K |
| 2026-05-28 | $9.89 | -0.80% | $9.97 | $10.28 | $9.81 | 1.07M |
| 2026-05-27 | $9.97 | +0.81% | $9.90 | $10.14 | $9.70 | 219.60K |