Fennec Pharmaceuticals Inc (FENC) Historical Stock Data
4.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FENC is up 0.08% a day on average. There have been 12 days where Fennec Pharmaceuticals Inc closed green and 18 days where FENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.25 | 4.64 | ↑$0.39 (9.18%) | 4.21 | 4.79 | 190.81K |
| 2024-11-19 | 4.01 | 4.28 | ↑$0.27 (6.61%) | 4.00 | 4.30 | 143.60K |
| 2024-11-18 | 4.04 | 4.04 | ↓$0.00 (-0.12%) | 3.96 | 4.11 | 58.74K |
| 2024-11-15 | 4.42 | 3.99 | ↓$0.43 (-9.73%) | 3.96 | 4.42 | 128.13K |
| 2024-11-14 | 4.49 | 4.40 | ↓$0.09 (-2.00%) | 4.30 | 4.54 | 191.25K |
| 2024-11-13 | 4.26 | 4.48 | ↑$0.22 (5.16%) | 4.26 | 4.57 | 219.58K |
| 2024-11-12 | 4.24 | 4.23 | ↓$0.01 (-0.24%) | 4.14 | 4.30 | 97.62K |
| 2024-11-11 | 4.37 | 4.26 | ↓$0.11 (-2.52%) | 3.99 | 4.40 | 118.72K |
| 2024-11-08 | 4.31 | 4.29 | ↓$0.02 (-0.46%) | 4.22 | 4.35 | 94.30K |
| 2024-11-07 | 4.69 | 4.36 | ↓$0.33 (-7.04%) | 4.21 | 4.69 | 272.56K |
| 2024-11-06 | 5.04 | 4.95 | ↓$0.09 (-1.79%) | 4.86 | 5.04 | 133.45K |
| 2024-11-05 | 4.62 | 4.80 | ↑$0.18 (3.90%) | 4.62 | 5.00 | 84.50K |
| 2024-11-04 | 4.31 | 4.65 | ↑$0.34 (7.89%) | 4.30 | 4.66 | 91.18K |
| 2024-11-01 | 4.43 | 4.34 | ↓$0.09 (-2.03%) | 4.26 | 4.44 | 54.32K |
| 2024-10-31 | 4.46 | 4.36 | ↓$0.10 (-2.24%) | 4.33 | 4.69 | 53.15K |
| 2024-10-30 | 4.78 | 4.47 | ↓$0.31 (-6.49%) | 4.43 | 4.82 | 107.11K |
| 2024-10-29 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.70 | 4.99 | 159.97K |
| 2024-10-28 | 4.38 | 4.73 | ↑$0.35 (7.99%) | 4.32 | 4.74 | 144.14K |
| 2024-10-25 | 4.63 | 4.24 | ↓$0.39 (-8.42%) | 4.22 | 4.70 | 161.14K |
| 2024-10-24 | 4.48 | 4.58 | ↑$0.10 (2.23%) | 4.44 | 4.60 | 41.13K |
| 2024-10-23 | 4.55 | 4.46 | ↓$0.09 (-1.98%) | 4.39 | 4.55 | 63.34K |
| 2024-10-22 | 4.66 | 4.54 | ↓$0.12 (-2.58%) | 4.52 | 4.75 | 43.27K |
| 2024-10-21 | 4.62 | 4.66 | ↑$0.04 (0.87%) | 4.60 | 4.68 | 61.26K |
| 2024-10-18 | 4.66 | 4.54 | ↓$0.12 (-2.58%) | 4.54 | 4.75 | 40.09K |
| 2024-10-17 | 4.72 | 4.65 | ↓$0.07 (-1.48%) | 4.57 | 4.86 | 42.85K |
| 2024-10-16 | 4.72 | 4.65 | ↓$0.07 (-1.48%) | 4.58 | 4.86 | 100.96K |
| 2024-10-15 | 4.54 | 4.65 | ↑$0.11 (2.42%) | 4.54 | 4.76 | 42.10K |
| 2024-10-14 | 4.37 | 4.54 | ↑$0.17 (3.89%) | 4.35 | 4.60 | 39.08K |
| 2024-10-11 | 4.17 | 4.42 | ↑$0.25 (6.00%) | 4.17 | 4.46 | 63.30K |
| 2024-10-10 | 4.23 | 4.19 | ↓$0.04 (-0.95%) | 4.09 | 4.23 | 57.37K |
Create an account or log in to view more rows.
$FENC this sell-off is meh.
$FENC when is earnings
$FENC Don't hold!!! Buy it
$FENC I like the stock!
$FENC this market love evrry dips let’s see
$FENC has just been halted from trading due to volatility.
$FENC recovery hasn’t even started yet.. imo
$FENC we always finish green after a red week. Less go!
$FENC holding and buying these dips is so easy.
$FENC I warned you all fairly you morons.