Fennec Pharmaceuticals Inc (FENC) Historical Stock Data
5.99 ↑0.15 (2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FENC is up 1.46% a day on average. There have been 17 days where Fennec Pharmaceuticals Inc closed green and 13 days where FENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.73 | 5.99 | ↑$0.26 (4.54%) | 5.73 | 6.00 | 172.91K |
| 2024-12-19 | 5.69 | 5.84 | ↑$0.15 (2.64%) | 5.51 | 5.96 | 77.41K |
| 2024-12-18 | 6.05 | 5.66 | ↓$0.39 (-6.45%) | 5.59 | 6.14 | 104.17K |
| 2024-12-17 | 5.86 | 6.07 | ↑$0.21 (3.58%) | 5.84 | 6.17 | 80.63K |
| 2024-12-16 | 6.06 | 5.95 | ↓$0.11 (-1.82%) | 5.95 | 6.16 | 71.36K |
| 2024-12-13 | 6.10 | 6.05 | ↓$0.05 (-0.82%) | 5.77 | 6.16 | 54.80K |
| 2024-12-12 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 5.92 | 6.19 | 50.97K |
| 2024-12-11 | 6.18 | 6.14 | ↓$0.04 (-0.65%) | 6.05 | 6.20 | 48.46K |
| 2024-12-10 | 6.08 | 6.14 | ↑$0.06 (0.99%) | 6.02 | 6.20 | 65.76K |
| 2024-12-09 | 6.17 | 6.06 | ↓$0.11 (-1.78%) | 5.95 | 6.33 | 104.45K |
| 2024-12-06 | 5.73 | 6.17 | ↑$0.44 (7.68%) | 5.73 | 6.35 | 164.88K |
| 2024-12-05 | 6.04 | 5.72 | ↓$0.32 (-5.30%) | 5.56 | 6.08 | 147.77K |
| 2024-12-04 | 6.23 | 6.07 | ↓$0.16 (-2.57%) | 5.79 | 6.43 | 237.96K |
| 2024-12-03 | 6.13 | 6.23 | ↑$0.10 (1.63%) | 5.92 | 6.32 | 314.93K |
| 2024-12-02 | 5.97 | 6.24 | ↑$0.27 (4.52%) | 5.94 | 6.46 | 320.35K |
| 2024-11-29 | 6.01 | 6.06 | ↑$0.05 (0.83%) | 5.80 | 6.11 | 147.21K |
| 2024-11-27 | 6.01 | 6.01 | ↑$0.00 (0.00%) | 6.00 | 6.55 | 307.37K |
| 2024-11-26 | 5.50 | 6.04 | ↑$0.54 (9.82%) | 5.47 | 6.27 | 280.17K |
| 2024-11-25 | 5.31 | 5.66 | ↑$0.35 (6.59%) | 5.13 | 5.70 | 185.64K |
| 2024-11-22 | 4.68 | 5.32 | ↑$0.64 (13.68%) | 4.68 | 5.55 | 371.88K |
| 2024-11-21 | 4.68 | 4.72 | ↑$0.04 (0.85%) | 4.60 | 5.19 | 212.67K |
| 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 |
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.