Fennec Pharmaceuticals Inc. - Common Stock (FENC)

12.78
+1.84 (16.82%)
NASDAQ· Last Trade: Aug 11th, 7:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/11/202612.1613.2511.6112.78719,85812.78
8/10/202611.4211.5810.7610.94311,85910.94
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
7/14/202610.8211.2410.6011.16169,63411.16
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
6/24/202610.3410.5410.0010.40222,44710.40
6/23/20269.3310.589.3310.30377,79210.30
6/22/20269.449.539.129.53443,6689.53
6/18/20269.209.318.859.06372,6999.06
6/17/20268.989.278.918.98259,9768.98
6/16/20269.319.338.908.96248,5708.96
6/15/20269.089.198.959.19124,3779.19
6/12/20268.909.258.839.00251,2639.00
6/11/20268.728.988.528.85213,5718.85
6/10/20268.759.018.528.70144,2378.70
6/09/20269.079.278.608.77149,2768.77
6/08/20269.009.178.718.90321,3568.90
6/05/20269.149.148.578.70169,9828.70
6/04/20269.329.469.139.16183,8679.16
6/03/20269.969.969.069.14237,7989.14
6/02/20269.7510.009.559.98352,8549.98
6/01/20269.9510.029.359.88346,1659.88
5/29/20269.9410.109.739.93447,8429.93
5/28/20269.9710.289.819.891,066,9519.89
5/27/20269.9010.139.709.97219,6229.97
5/26/20269.979.989.669.89135,6999.89
5/22/202610.2810.459.809.93194,3439.93
5/21/20269.629.999.539.97211,5489.97
5/20/20269.799.969.659.75237,8939.75
5/19/20269.5210.079.509.76288,9919.76
5/18/20269.7010.279.409.60459,1919.60
5/15/20269.2910.179.179.75602,5729.75
5/14/20267.209.647.209.242,268,6189.24
5/13/20266.997.116.756.77149,4326.77
5/12/20267.067.176.957.03114,1257.03