Fennec Pharmaceuticals Inc. - Common Stock (FENC)

10.62
+0.11 (1.05%)
NASDAQ · Last Trade: Sep 24th, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fennec Pharmaceuticals Inc. - Common Stock (FENC)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202610.4110.6310.2110.62103,18510.62
9/23/202611.0111.0110.5010.51141,62210.51
9/22/202611.0011.3110.8511.0191,69811.01
9/21/202610.6310.9410.4310.91132,86010.91
9/18/202610.7810.8810.5910.62126,30810.62
9/17/202610.7410.9910.7410.78128,57410.78
9/16/202610.6410.9610.5210.55170,32710.55
9/15/202610.6010.6510.1310.64253,69810.64
9/14/202610.9411.1110.6810.72186,00810.72
9/11/202611.3011.5110.8510.96249,93010.96
9/10/202611.5111.7311.2711.30171,68311.30
9/09/202612.3512.4511.4211.65348,65711.65
9/08/202612.1612.5312.0812.45256,27812.45
9/04/202612.4512.6012.2912.39212,44012.39
9/03/202612.4212.7912.1312.55296,10312.55
9/02/202612.0412.3911.8712.31291,83812.31
9/01/202612.3512.4211.8812.03348,05012.03
8/31/202612.2912.6912.0712.35508,68412.35
8/28/202611.7112.5111.6012.27421,80912.27
8/27/202612.1312.1911.6111.77296,82211.77
8/26/202611.7012.2811.2912.17250,95112.17
8/25/202611.4411.8811.4411.71198,35311.71
8/24/202611.2911.4710.8811.40218,90411.40
8/21/202611.4711.6511.2211.29210,73911.29
8/20/202611.7911.9711.1711.35246,21111.35
8/19/202612.0012.1911.7911.87165,41111.87
8/18/202611.8812.0211.7311.87129,51311.87
8/17/202611.9812.0611.6511.83190,57011.83
8/14/202612.0912.2411.7011.72106,94211.72
8/13/202611.9412.3511.8712.06191,01812.06
8/12/202612.8013.2511.6211.83358,94211.83
8/11/202612.1613.2511.6112.78719,85812.78
8/10/202611.4211.5810.7610.94311,88410.94
8/07/202610.9911.6610.9911.57226,65411.57
8/06/202610.5510.9510.4310.84119,05910.84
8/05/202610.2210.7210.1710.52153,84910.52
8/04/20269.6810.199.5610.11166,50410.11
8/03/20269.869.869.479.59117,8409.59
7/31/20269.6510.079.409.5786,7839.57
7/30/20269.7110.389.479.9190,5519.91
7/29/202610.0310.119.619.65100,6039.65
7/28/202610.0810.439.929.9482,9229.94
7/27/202610.5910.5910.0110.21115,54010.21
7/24/202610.2610.759.959.9990,0059.99
7/23/202610.0710.319.9110.15115,82010.15
7/22/202610.3610.4410.1610.32105,15810.32
7/21/20269.8810.489.7810.39166,23510.39
7/20/202610.2410.729.879.90168,0479.90
7/17/202610.2410.7910.1210.50186,78510.50
7/16/202610.5910.8210.3910.4491,26510.44
7/15/202610.8911.2010.5510.60188,37110.60
7/14/202610.8211.2410.6011.16169,63511.16
7/13/202610.5910.8710.1910.75327,20910.75
7/10/202610.3110.6110.0810.49173,13710.49
7/09/202610.2710.5710.1910.3198,60410.31
7/08/202610.3910.4310.0410.25155,51110.25
7/07/202610.8010.8010.2910.50172,00210.50
7/06/202610.6710.9510.5010.69151,55110.69
7/02/202610.3510.8810.3010.70140,51210.70
7/01/202610.7110.8310.2110.34268,73710.34
6/30/202611.0211.2110.6910.75236,30910.75
6/29/202611.2911.3110.8811.03239,05511.03
6/26/202610.5611.0610.4411.021,123,33411.02
6/25/202610.2010.5910.2010.55156,58110.55