Advertisement
U.S. markets close in 2 hours 58 minutes

Fennec Pharmaceuticals Inc. (FENC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
9.39+0.25 (+2.74%)
As of 01:00PM EST. Market open.
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20249.089.399.019.399.3971,574
Feb 26, 20249.009.238.989.149.1488,900
Feb 23, 20249.079.138.979.009.00125,300
Feb 22, 20248.869.148.849.039.0354,200
Feb 21, 20248.858.908.598.888.8854,700
Feb 20, 20249.049.198.768.828.82117,500
Feb 16, 20249.149.158.939.019.0166,800
Feb 15, 20249.329.439.009.149.14165,600
Feb 14, 20249.759.999.189.209.20131,100
Feb 13, 20249.9910.069.369.409.40394,600
Feb 12, 202410.1910.4110.1510.1710.1797,200
Feb 09, 202410.2510.2510.0610.1610.1654,500
Feb 08, 202410.0510.4010.0010.1310.1378,700
Feb 07, 202410.0810.1510.0010.0210.0233,800
Feb 06, 20249.8010.359.8010.0810.0858,700
Feb 05, 202410.0310.079.799.799.7926,200
Feb 02, 20249.9410.189.6010.0710.0781,700
Feb 01, 202410.0510.099.919.999.9930,300
Jan 31, 20249.9810.259.789.999.99107,700
Jan 30, 20249.8210.139.749.929.9287,100
Jan 29, 20249.789.909.559.859.8543,300
Jan 26, 20249.9010.069.669.909.90145,500
Jan 25, 202410.2010.5410.0110.4210.4245,700
Jan 24, 202410.2610.2610.0410.0810.0821,200
Jan 23, 202410.3610.3610.1510.2310.2323,300
Jan 22, 20249.9810.319.9510.2510.2519,700
Jan 19, 202410.1910.319.8810.0110.0131,000
Jan 18, 202410.3110.329.9710.1210.1228,200
Jan 17, 202410.0010.439.8610.3010.3051,000
Jan 16, 202410.1910.289.9310.1410.1436,600
Jan 12, 202410.3210.3410.0210.2910.2956,500
Jan 11, 202410.3010.309.9210.1910.1977,300
Jan 10, 202410.4010.6310.1910.2910.2937,300
Jan 09, 202410.5110.6910.3810.4210.4245,500
Jan 08, 202410.2410.6710.2410.6610.6637,000
Jan 05, 202410.5210.5210.3210.3510.3565,200
Jan 04, 202410.7910.9310.3010.6710.6799,700
Jan 03, 202411.2211.2210.7510.8110.8166,200
Jan 02, 202411.0911.2710.8711.1211.1266,100
Dec 29, 202311.5411.5511.1911.2211.22154,400
Dec 28, 202311.5311.9211.3611.6111.61254,500
Dec 27, 202311.6011.8111.0411.5411.54351,900
Dec 26, 202310.9011.6510.7211.6011.60176,700
Dec 22, 202310.6211.0210.5710.9610.96209,300
Dec 21, 202310.5310.7110.3510.5210.52196,700
Dec 20, 202310.1010.569.9810.3810.38121,800
Dec 19, 20239.9810.199.9210.1310.13417,600
Dec 18, 202310.0110.059.819.989.98401,500
Dec 15, 202310.0610.129.559.959.95266,200
Dec 14, 20239.6910.069.5310.0110.01518,400
Dec 13, 20239.299.949.299.519.51409,100
Dec 12, 20239.279.649.179.559.5584,000
Dec 11, 20239.549.599.229.299.2977,800
Dec 08, 20239.159.589.159.479.4798,400
Dec 07, 20239.079.359.079.319.31108,100
Dec 06, 20239.379.499.029.059.0593,800
Dec 05, 20239.099.549.089.249.2494,200
Dec 04, 20238.669.398.579.199.19156,300
Dec 01, 20238.528.828.388.658.6563,000
Nov 30, 20238.708.828.498.608.6065,800
Nov 29, 20238.508.728.508.628.6244,200
Nov 28, 20238.438.668.358.538.53101,300
Nov 27, 20238.808.808.338.418.41146,300
Nov 24, 20238.858.948.568.848.8452,300
Nov 22, 20238.678.938.638.838.8355,100
Nov 21, 20238.408.878.388.638.63101,200
Nov 20, 20238.258.808.198.548.5483,600
Nov 17, 20238.158.358.068.328.32130,900
Nov 16, 20238.018.307.918.088.0867,800
Nov 15, 20238.218.238.018.018.0138,800
Nov 14, 20237.908.307.908.108.10109,000
Nov 13, 20237.697.937.607.877.8796,300
Nov 10, 20237.607.897.407.587.58223,900
Nov 09, 20237.197.867.117.757.75126,000
Nov 08, 20238.248.247.517.627.62168,400
Nov 07, 20238.068.237.998.168.16171,100
Nov 06, 20237.858.147.517.967.96235,600
Nov 03, 20237.097.236.686.906.9086,700
Nov 02, 20237.207.436.826.966.9620,900
Nov 01, 20236.847.106.736.746.7462,100
Oct 31, 20236.896.916.736.886.8871,600
Oct 30, 20236.816.896.556.886.88131,600
Oct 27, 20236.846.946.816.846.8473,800
Oct 26, 20236.877.226.756.936.93117,600
Oct 25, 20236.947.316.807.107.10115,700
Oct 24, 20236.907.096.856.926.9224,200
Oct 23, 20236.726.946.726.806.80119,000
Oct 20, 20236.927.036.766.816.8147,000
Oct 19, 20236.816.966.756.906.9051,400
Oct 18, 20236.966.966.636.826.8238,800
Oct 17, 20237.137.396.937.037.03116,000
Oct 16, 20237.007.156.777.117.1199,200
Oct 13, 20237.167.166.726.906.9076,400
Oct 12, 20237.127.446.776.936.93101,800
Oct 11, 20237.097.226.937.167.1660,600
Oct 10, 20236.657.196.657.107.10159,700
Oct 09, 20236.836.836.546.616.6181,700
Oct 06, 20236.306.916.306.896.89232,900
Oct 05, 20236.536.746.356.486.48178,800
Oct 04, 20236.966.996.326.496.49249,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...