Fennec Pharmaceuticals Inc. - Common Stock (FENC)

10.99
+0.35 (3.24%)
NASDAQ · Last Trade: Nov 12th, 3:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202610.7810.8010.4510.64268,79610.64
11/10/202610.6810.9510.2710.58228,38810.58
11/09/20269.9511.009.8810.83245,09110.83
11/06/20269.4210.059.209.81134,0139.81
11/05/202610.4210.629.339.39161,8049.39
11/04/202610.9911.0910.2510.35160,72010.35
11/03/202610.6310.8310.2210.70135,03510.70
11/02/202610.3710.6010.0110.54182,89910.54
10/30/202610.8911.0510.1410.24195,65110.24
10/29/202610.9611.2510.7010.95180,56010.95
10/28/202610.6210.8910.3910.87149,54410.87
10/27/202610.1810.6410.0510.6293,18610.62
10/26/202610.0810.279.9810.15115,94110.15
10/23/202610.2310.489.9310.0870,82110.08
10/22/202610.3310.5110.1210.32103,87010.32
10/21/202610.4910.8610.2810.3884,49310.38
10/20/202610.1210.7310.1210.4670,98810.46
10/19/202610.0910.349.8710.27103,55110.27
10/16/202610.2010.359.879.98129,9729.98
10/15/20269.9810.479.8810.35112,30410.35
10/14/202610.1010.319.929.98207,5859.98
10/13/202610.7210.7510.0910.18231,64110.18
10/12/202610.6810.8310.4210.7290,12910.72
10/09/202610.6610.8610.5710.7193,46310.71
10/08/202610.3110.7010.2410.6387,23810.63
10/07/202610.2110.6610.0810.36130,78510.36
10/06/202610.6410.6610.1510.3599,07610.35
10/05/202610.1810.6510.0110.62118,00410.62
10/02/202610.4610.4910.0310.20136,43910.20
10/01/202610.5810.6510.1410.33130,15010.33
9/30/202610.8110.8310.4110.65149,20810.65
9/29/202610.9911.1110.6410.80117,74210.80
9/28/202610.5411.0610.0710.95210,21910.95
9/25/202610.5310.8110.5110.61105,06510.61
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