Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Fennec Pharmaceuticals Inc. - Common Stock (FENC)

9.2400
+2.4700 (36.48%)
NASDAQ· Last Trade: May 15th, 2:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/14/20267.209.647.209.242,268,6189.24
5/13/20266.997.116.756.77149,4326.77
5/12/20267.067.176.957.03114,1257.03
5/11/20266.927.356.807.10142,3237.10
5/08/20266.947.256.896.93211,1206.93
5/07/20267.147.176.796.90207,0266.90
5/06/20266.807.266.617.18240,8007.18
5/05/20266.736.936.656.7277,2306.72
5/04/20266.566.906.566.65129,7566.65
5/01/20266.486.626.396.54145,4676.54
4/30/20266.276.516.246.49149,2406.49
4/29/20266.666.746.136.26141,8316.26
4/28/20266.856.936.666.7054,0696.70
4/27/20266.827.116.826.85125,0766.85
4/24/20266.627.006.566.84108,3036.84
4/23/20266.696.706.566.6647,5866.66
4/22/20266.606.756.566.68110,5076.68
4/21/20266.746.756.546.5471,7966.54
4/20/20266.866.866.636.7368,9786.73
4/17/20266.466.926.226.79216,5276.79
4/16/20266.476.576.106.30221,5776.30
4/15/20266.256.546.256.50163,1456.50
4/14/20265.936.325.936.25193,7336.25
4/13/20265.806.145.655.93162,5425.93
4/10/20266.396.545.805.81322,7715.81
4/09/20266.456.476.256.4075,3706.40
4/08/20266.596.596.346.49156,6826.49
4/07/20266.376.436.126.32163,7306.32
4/06/20266.346.596.346.42126,9396.42
4/02/20266.306.556.256.42267,0766.42
4/01/20266.156.496.156.41153,7546.41
3/31/20265.896.215.896.15119,4976.15
3/30/20265.835.915.655.77205,1125.77
3/27/20266.466.545.915.91203,4725.91
3/26/20266.106.676.066.51463,9216.51
3/25/20265.936.505.906.17371,7646.17
3/24/20266.796.975.906.02809,1786.02
3/23/20267.547.667.377.45207,3987.45
3/20/20267.617.657.327.32574,2137.32
3/19/20267.467.747.347.65141,7567.65
3/18/20267.717.767.367.47225,5647.47
3/17/20267.828.107.707.76174,6627.76
3/16/20267.768.117.697.80228,2757.80
3/13/20267.688.007.487.5290,0217.52
3/12/20267.797.907.547.6378,0927.63
3/11/20267.778.007.547.9768,5197.97
3/10/20267.648.347.527.89111,7007.89
3/09/20267.678.007.297.59168,3587.59
3/06/20267.808.057.517.70141,1197.70
3/05/20268.208.707.917.93240,5907.93
3/04/20268.088.257.928.20105,1668.20
3/03/20268.028.217.888.00101,1358.00
3/02/20268.378.598.188.22172,3598.22
2/27/20268.558.778.368.49119,8308.49
2/26/20268.759.108.378.61135,1588.61
2/25/20268.949.108.848.8775,0078.87
2/24/20269.079.158.858.91205,4428.91
2/23/20268.739.128.738.99149,1508.99
2/20/20268.749.098.628.7475,4208.74
2/19/20268.959.008.508.7872,6128.78
2/18/20268.719.198.658.97204,7858.97
2/17/20268.458.978.328.68128,5998.68