Fennec Pharmaceuticals In... (FENC)
NASDAQ: FENC
· Real-Time Price · USD
7.94
-0.26 (-3.17%)
At close: Aug 19, 2025, 3:59 PM
8.06
1.51%
After-hours: Aug 19, 2025, 06:40 PM EDT
FENC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.20 | 8.30 | 7.86 | 7.91 | 7.91 | -3.54% | 47,998 |
| Aug 18, 2025 | 8.38 | 8.51 | 8.06 | 8.20 | 8.20 | -1.91% | 47,400 |
| Aug 15, 2025 | 8.62 | 8.65 | 8.35 | 8.36 | 8.36 | -1.99% | 70,817 |
| Aug 14, 2025 | 7.17 | 9.05 | 7.17 | 8.53 | 8.53 | -6.37% | 121,100 |
| Aug 13, 2025 | 9.31 | 9.42 | 8.90 | 9.11 | 9.11 | -1.41% | 116,688 |
| Aug 12, 2025 | 8.33 | 9.29 | 8.25 | 9.24 | 9.24 | 12.00% | 68,200 |
| Aug 11, 2025 | 8.31 | 8.46 | 8.15 | 8.25 | 8.25 | -0.96% | 49,600 |
| Aug 8, 2025 | 8.17 | 8.47 | 8.10 | 8.33 | 8.33 | 3.22% | 40,739 |
| Aug 7, 2025 | 8.14 | 8.31 | 7.93 | 8.07 | 8.07 | -1.10% | 48,036 |
| Aug 6, 2025 | 8.11 | 8.27 | 7.98 | 8.16 | 8.16 | -0.12% | 39,600 |
| Aug 5, 2025 | 8.29 | 8.51 | 7.94 | 8.17 | 8.17 | -1.80% | 74,224 |
| Aug 4, 2025 | 7.93 | 8.36 | 7.81 | 8.32 | 8.32 | 6.12% | 70,609 |
| Aug 1, 2025 | 8.13 | 8.16 | 7.84 | 7.84 | 7.84 | -4.16% | 54,838 |
| Jul 31, 2025 | 8.39 | 8.63 | 8.18 | 8.18 | 8.18 | -2.73% | 49,036 |
| Jul 30, 2025 | 8.64 | 8.69 | 8.34 | 8.41 | 8.41 | -1.52% | 42,600 |
| Jul 29, 2025 | 8.73 | 8.73 | 8.51 | 8.54 | 8.54 | -1.39% | 27,222 |
| Jul 28, 2025 | 8.63 | 8.82 | 8.53 | 8.66 | 8.66 | 0.35% | 52,018 |
| Jul 25, 2025 | 8.79 | 8.82 | 8.41 | 8.63 | 8.63 | -1.03% | 27,000 |
| Jul 24, 2025 | 8.77 | 8.94 | 8.58 | 8.72 | 8.72 | -0.11% | 46,000 |
| Jul 23, 2025 | 8.68 | 8.89 | 8.59 | 8.73 | 8.73 | 1.87% | 39,800 |