Fennec Pharmaceuticals Inc. (FENC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.05 | 9.32 | 9.01 | 9.18 | 9.18 | 89,700 |
| 29 Apr 2024 | 9.40 | 9.40 | 9.05 | 9.14 | 9.14 | 49,300 |
| 26 Apr 2024 | 9.15 | 9.30 | 9.04 | 9.21 | 9.21 | 154,300 |
| 25 Apr 2024 | 9.00 | 9.33 | 8.83 | 9.16 | 9.16 | 120,000 |
| 24 Apr 2024 | 9.18 | 9.30 | 8.95 | 9.07 | 9.07 | 182,100 |
| 23 Apr 2024 | 9.50 | 9.61 | 9.05 | 9.24 | 9.24 | 288,700 |
| 22 Apr 2024 | 9.34 | 9.48 | 9.15 | 9.38 | 9.38 | 165,500 |
| 19 Apr 2024 | 9.52 | 9.65 | 9.18 | 9.34 | 9.34 | 143,200 |
| 18 Apr 2024 | 9.60 | 9.85 | 9.46 | 9.57 | 9.57 | 159,600 |
| 17 Apr 2024 | 10.26 | 10.29 | 9.70 | 9.70 | 9.70 | 249,100 |
| 16 Apr 2024 | 10.21 | 10.52 | 10.06 | 10.26 | 10.26 | 103,700 |
| 15 Apr 2024 | 10.45 | 10.58 | 10.13 | 10.33 | 10.33 | 123,400 |
| 12 Apr 2024 | 10.81 | 10.92 | 10.44 | 10.49 | 10.49 | 104,500 |
| 11 Apr 2024 | 10.72 | 11.11 | 10.57 | 10.83 | 10.83 | 58,700 |
| 10 Apr 2024 | 10.70 | 10.82 | 10.53 | 10.67 | 10.67 | 93,500 |
| 09 Apr 2024 | 10.73 | 10.91 | 10.38 | 10.89 | 10.89 | 130,000 |
| 08 Apr 2024 | 10.46 | 11.02 | 10.46 | 10.83 | 10.83 | 43,700 |
| 05 Apr 2024 | 10.86 | 11.07 | 10.65 | 10.69 | 10.69 | 103,800 |
| 04 Apr 2024 | 10.91 | 11.15 | 10.71 | 10.91 | 10.91 | 166,700 |
| 03 Apr 2024 | 10.89 | 10.96 | 10.73 | 10.77 | 10.77 | 114,800 |
| 02 Apr 2024 | 10.75 | 11.28 | 10.69 | 10.99 | 10.99 | 222,700 |
| 01 Apr 2024 | 11.05 | 11.16 | 10.75 | 10.84 | 10.84 | 111,200 |
| 28 Mar 2024 | 11.20 | 11.37 | 11.04 | 11.12 | 11.12 | 120,100 |
| 27 Mar 2024 | 11.04 | 11.15 | 10.98 | 11.09 | 11.09 | 102,000 |
| 26 Mar 2024 | 10.97 | 11.15 | 10.78 | 10.89 | 10.89 | 123,000 |
| 25 Mar 2024 | 10.75 | 11.27 | 10.75 | 11.00 | 11.00 | 206,500 |
| 22 Mar 2024 | 11.16 | 11.47 | 10.75 | 10.80 | 10.80 | 174,200 |
| 21 Mar 2024 | 11.39 | 11.49 | 10.83 | 11.07 | 11.07 | 291,000 |
| 20 Mar 2024 | 10.94 | 11.29 | 10.86 | 11.07 | 11.07 | 146,200 |
| 19 Mar 2024 | 10.91 | 11.25 | 10.62 | 11.01 | 11.01 | 257,900 |
| 18 Mar 2024 | 10.75 | 11.43 | 10.63 | 11.07 | 11.07 | 447,300 |
| 15 Mar 2024 | 9.92 | 10.02 | 9.65 | 9.94 | 9.94 | 289,900 |
| 14 Mar 2024 | 9.90 | 10.12 | 9.74 | 10.00 | 10.00 | 102,100 |
| 13 Mar 2024 | 9.66 | 9.90 | 9.63 | 9.90 | 9.90 | 61,700 |
| 12 Mar 2024 | 9.40 | 9.75 | 9.40 | 9.72 | 9.72 | 137,500 |
| 11 Mar 2024 | 9.74 | 9.79 | 9.43 | 9.47 | 9.47 | 99,000 |
| 08 Mar 2024 | 9.60 | 10.03 | 9.50 | 9.66 | 9.66 | 101,700 |
| 07 Mar 2024 | 9.79 | 9.85 | 9.53 | 9.61 | 9.61 | 117,800 |
| 06 Mar 2024 | 9.69 | 9.93 | 9.50 | 9.79 | 9.79 | 124,100 |
| 05 Mar 2024 | 9.80 | 9.88 | 9.50 | 9.57 | 9.57 | 87,900 |
| 04 Mar 2024 | 9.84 | 9.96 | 9.70 | 9.77 | 9.77 | 65,400 |
| 01 Mar 2024 | 9.50 | 9.92 | 9.44 | 9.82 | 9.82 | 75,800 |
| 29 Feb 2024 | 9.49 | 9.99 | 9.32 | 9.47 | 9.47 | 328,800 |
| 28 Feb 2024 | 9.26 | 9.50 | 9.26 | 9.31 | 9.31 | 110,900 |
| 27 Feb 2024 | 9.08 | 9.48 | 9.01 | 9.35 | 9.35 | 104,100 |
| 26 Feb 2024 | 9.00 | 9.23 | 8.98 | 9.14 | 9.14 | 88,900 |
| 23 Feb 2024 | 9.07 | 9.13 | 8.97 | 9.00 | 9.00 | 125,300 |
| 22 Feb 2024 | 8.86 | 9.14 | 8.84 | 9.03 | 9.03 | 54,200 |
| 21 Feb 2024 | 8.85 | 8.90 | 8.59 | 8.88 | 8.88 | 54,700 |
| 20 Feb 2024 | 9.04 | 9.19 | 8.76 | 8.82 | 8.82 | 117,500 |
| 16 Feb 2024 | 9.14 | 9.15 | 8.93 | 9.01 | 9.01 | 66,800 |
| 15 Feb 2024 | 9.32 | 9.43 | 9.00 | 9.14 | 9.14 | 165,600 |
| 14 Feb 2024 | 9.75 | 9.99 | 9.18 | 9.20 | 9.20 | 131,100 |
| 13 Feb 2024 | 9.99 | 10.06 | 9.36 | 9.40 | 9.40 | 394,600 |
| 12 Feb 2024 | 10.19 | 10.41 | 10.15 | 10.17 | 10.17 | 97,200 |
| 09 Feb 2024 | 10.25 | 10.25 | 10.06 | 10.16 | 10.16 | 54,500 |
| 08 Feb 2024 | 10.05 | 10.40 | 10.00 | 10.13 | 10.13 | 78,700 |
| 07 Feb 2024 | 10.08 | 10.15 | 10.00 | 10.02 | 10.02 | 33,800 |
| 06 Feb 2024 | 9.80 | 10.35 | 9.80 | 10.08 | 10.08 | 58,700 |
| 05 Feb 2024 | 10.03 | 10.07 | 9.79 | 9.79 | 9.79 | 26,200 |
| 02 Feb 2024 | 9.94 | 10.18 | 9.60 | 10.07 | 10.07 | 81,700 |
| 01 Feb 2024 | 10.05 | 10.09 | 9.91 | 9.99 | 9.99 | 30,300 |
| 31 Jan 2024 | 9.98 | 10.25 | 9.78 | 9.99 | 9.99 | 107,700 |
| 30 Jan 2024 | 9.82 | 10.13 | 9.74 | 9.92 | 9.92 | 87,100 |
| 29 Jan 2024 | 9.78 | 9.90 | 9.55 | 9.85 | 9.85 | 43,300 |
| 26 Jan 2024 | 9.90 | 10.06 | 9.66 | 9.90 | 9.90 | 145,500 |
| 25 Jan 2024 | 10.20 | 10.54 | 10.01 | 10.42 | 10.42 | 45,700 |
| 24 Jan 2024 | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | 21,200 |
| 23 Jan 2024 | 10.36 | 10.36 | 10.15 | 10.23 | 10.23 | 23,300 |
| 22 Jan 2024 | 9.98 | 10.31 | 9.95 | 10.25 | 10.25 | 19,700 |
| 19 Jan 2024 | 10.19 | 10.31 | 9.88 | 10.01 | 10.01 | 31,000 |
| 18 Jan 2024 | 10.31 | 10.32 | 9.97 | 10.12 | 10.12 | 28,200 |
| 17 Jan 2024 | 10.00 | 10.43 | 9.86 | 10.30 | 10.30 | 51,000 |
| 16 Jan 2024 | 10.19 | 10.28 | 9.93 | 10.14 | 10.14 | 36,600 |
| 12 Jan 2024 | 10.32 | 10.34 | 10.02 | 10.29 | 10.29 | 56,500 |
| 11 Jan 2024 | 10.30 | 10.30 | 9.92 | 10.19 | 10.19 | 77,300 |
| 10 Jan 2024 | 10.40 | 10.63 | 10.19 | 10.29 | 10.29 | 37,300 |
| 09 Jan 2024 | 10.51 | 10.69 | 10.38 | 10.42 | 10.42 | 45,500 |
| 08 Jan 2024 | 10.24 | 10.67 | 10.24 | 10.66 | 10.66 | 37,000 |
| 05 Jan 2024 | 10.52 | 10.52 | 10.32 | 10.35 | 10.35 | 65,200 |
| 04 Jan 2024 | 10.79 | 10.93 | 10.30 | 10.67 | 10.67 | 99,700 |
| 03 Jan 2024 | 11.22 | 11.22 | 10.75 | 10.81 | 10.81 | 66,200 |
| 02 Jan 2024 | 11.09 | 11.27 | 10.87 | 11.12 | 11.12 | 66,100 |
| 29 Dec 2023 | 11.54 | 11.55 | 11.19 | 11.22 | 11.22 | 154,400 |
| 28 Dec 2023 | 11.53 | 11.92 | 11.36 | 11.61 | 11.61 | 254,500 |
| 27 Dec 2023 | 11.60 | 11.81 | 11.04 | 11.54 | 11.54 | 351,900 |
| 26 Dec 2023 | 10.90 | 11.65 | 10.72 | 11.60 | 11.60 | 176,700 |
| 22 Dec 2023 | 10.62 | 11.02 | 10.57 | 10.96 | 10.96 | 209,300 |
| 21 Dec 2023 | 10.53 | 10.71 | 10.35 | 10.52 | 10.52 | 196,700 |
| 20 Dec 2023 | 10.10 | 10.56 | 9.98 | 10.38 | 10.38 | 121,800 |
| 19 Dec 2023 | 9.98 | 10.19 | 9.92 | 10.13 | 10.13 | 417,600 |
| 18 Dec 2023 | 10.01 | 10.05 | 9.81 | 9.98 | 9.98 | 401,500 |
| 15 Dec 2023 | 10.06 | 10.12 | 9.55 | 9.95 | 9.95 | 266,200 |
| 14 Dec 2023 | 9.69 | 10.06 | 9.53 | 10.01 | 10.01 | 518,400 |
| 13 Dec 2023 | 9.29 | 9.94 | 9.29 | 9.51 | 9.51 | 409,100 |
| 12 Dec 2023 | 9.27 | 9.64 | 9.17 | 9.55 | 9.55 | 84,000 |
| 11 Dec 2023 | 9.54 | 9.59 | 9.22 | 9.29 | 9.29 | 77,800 |
| 08 Dec 2023 | 9.15 | 9.58 | 9.15 | 9.47 | 9.47 | 98,400 |
| 07 Dec 2023 | 9.07 | 9.35 | 9.07 | 9.31 | 9.31 | 108,100 |
| 06 Dec 2023 | 9.37 | 9.49 | 9.02 | 9.05 | 9.05 | 93,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.