Fennec Pharmaceuticals Inc (FENC) Historical Stock Data
5.47 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FENC is down -0.08% a day on average. There have been 18 days where Fennec Pharmaceuticals Inc closed green and 12 days where FENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 5.44 | 5.47 | ↑$0.03 (0.55%) | 5.41 | 5.53 | 88.62K |
| 2024-09-12 | 5.24 | 5.39 | ↑$0.15 (2.86%) | 5.24 | 5.43 | 27.94K |
| 2024-09-11 | 5.28 | 5.26 | ↓$0.02 (-0.38%) | 5.19 | 5.44 | 68.01K |
| 2024-09-10 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.13 | 5.31 | 78.25K |
| 2024-09-09 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.17 | 5.40 | 71.77K |
| 2024-09-06 | 5.35 | 5.29 | ↓$0.06 (-1.12%) | 5.07 | 5.39 | 93.74K |
| 2024-09-05 | 5.58 | 5.37 | ↓$0.21 (-3.76%) | 5.26 | 5.60 | 105.49K |
| 2024-09-04 | 5.52 | 5.56 | ↑$0.04 (0.72%) | 5.43 | 5.77 | 67.81K |
| 2024-09-03 | 5.54 | 5.61 | ↑$0.07 (1.26%) | 5.39 | 5.67 | 84.82K |
| 2024-08-30 | 5.55 | 5.57 | ↑$0.02 (0.36%) | 5.38 | 5.60 | 119.20K |
| 2024-08-29 | 5.48 | 5.53 | ↑$0.05 (0.91%) | 5.40 | 5.59 | 70.06K |
| 2024-08-28 | 5.67 | 5.44 | ↓$0.23 (-4.06%) | 5.33 | 5.67 | 66.03K |
| 2024-08-27 | 5.78 | 5.67 | ↓$0.11 (-1.90%) | 5.60 | 5.89 | 50.32K |
| 2024-08-26 | 5.74 | 5.84 | ↑$0.10 (1.74%) | 5.72 | 5.85 | 151.98K |
| 2024-08-23 | 5.55 | 5.70 | ↑$0.15 (2.70%) | 5.55 | 5.80 | 55.16K |
| 2024-08-21 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.61 | 5.75 | 121.55K |
| 2024-08-20 | 5.65 | 5.60 | ↓$0.05 (-0.88%) | 5.56 | 5.65 | 59.96K |
| 2024-08-19 | 5.52 | 5.72 | ↑$0.20 (3.62%) | 5.00 | 5.74 | 203.73K |
| 2024-08-16 | 5.53 | 5.56 | ↑$0.03 (0.54%) | 5.53 | 5.69 | 41.92K |
| 2024-08-15 | 5.47 | 5.58 | ↑$0.11 (2.01%) | 5.37 | 5.58 | 67.44K |
| 2024-08-14 | 5.91 | 5.33 | ↓$0.58 (-9.81%) | 5.26 | 5.91 | 168.95K |
| 2024-08-13 | 5.77 | 5.85 | ↑$0.08 (1.39%) | 5.30 | 6.21 | 192.80K |
| 2024-08-12 | 6.01 | 6.25 | ↑$0.24 (3.99%) | 5.99 | 6.35 | 128.08K |
| 2024-08-09 | 6.05 | 5.93 | ↓$0.12 (-1.98%) | 5.91 | 6.17 | 111.81K |
| 2024-08-08 | 5.84 | 6.08 | ↑$0.24 (4.11%) | 5.68 | 6.11 | 57.62K |
| 2024-08-07 | 5.71 | 5.76 | ↑$0.05 (0.88%) | 5.67 | 5.94 | 106.67K |
| 2024-08-06 | 5.70 | 5.63 | ↓$0.07 (-1.23%) | 5.53 | 5.70 | 43.33K |
| 2024-08-05 | 5.53 | 5.73 | ↑$0.20 (3.62%) | 5.41 | 5.85 | 121.08K |
| 2024-08-02 | 6.05 | 5.76 | ↓$0.29 (-4.79%) | 5.72 | 6.11 | 60.65K |
| 2024-08-01 | 6.47 | 6.27 | ↓$0.20 (-3.09%) | 6.04 | 6.49 | 76.36K |
Create an account or log in to view more rows.
$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.
$FENC BUY BUY BUY BUY