Canada markets close in 1 hour 41 minutes

Fennec Pharmaceuticals Inc. (FENC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.22+0.06 (+0.66%)
As of 02:19PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.159.289.049.229.22115,318
Apr 25, 20249.009.338.839.169.16120,000
Apr 24, 20249.189.308.959.079.07182,100
Apr 23, 20249.509.619.059.249.24288,700
Apr 22, 20249.349.489.159.389.38165,500
Apr 19, 20249.529.659.189.349.34143,200
Apr 18, 20249.609.859.469.579.57159,600
Apr 17, 202410.2610.299.709.709.70249,100
Apr 16, 202410.2110.5210.0610.2610.26103,700
Apr 15, 202410.4510.5810.1310.3310.33123,400
Apr 12, 202410.8110.9210.4410.4910.49104,500
Apr 11, 202410.7211.1110.5710.8310.8358,700
Apr 10, 202410.7010.8210.5310.6710.6793,500
Apr 09, 202410.7310.9110.3810.8910.89130,000
Apr 08, 202410.4611.0210.4610.8310.8343,700
Apr 05, 202410.8611.0710.6510.6910.69103,800
Apr 04, 202410.9111.1510.7110.9110.91166,700
Apr 03, 202410.8910.9610.7310.7710.77114,800
Apr 02, 202410.7511.2810.6910.9910.99222,700
Apr 01, 202411.0511.1610.7510.8410.84111,200
Mar 28, 202411.2011.3711.0411.1211.12120,100
Mar 27, 202411.0411.1510.9811.0911.09102,000
Mar 26, 202410.9711.1510.7810.8910.89123,000
Mar 25, 202410.7511.2710.7511.0011.00206,500
Mar 22, 202411.1611.4710.7510.8010.80174,200
Mar 21, 202411.3911.4910.8311.0711.07291,000
Mar 20, 202410.9411.2910.8611.0711.07146,200
Mar 19, 202410.9111.2510.6211.0111.01257,900
Mar 18, 202410.7511.4310.6311.0711.07447,300
Mar 15, 20249.9210.029.659.949.94289,900
Mar 14, 20249.9010.129.7410.0010.00102,100
Mar 13, 20249.669.909.639.909.9061,700
Mar 12, 20249.409.759.409.729.72137,500
Mar 11, 20249.749.799.439.479.4799,000
Mar 08, 20249.6010.039.509.669.66101,700
Mar 07, 20249.799.859.539.619.61117,800
Mar 06, 20249.699.939.509.799.79124,100
Mar 05, 20249.809.889.509.579.5787,900
Mar 04, 20249.849.969.709.779.7765,400
Mar 01, 20249.509.929.449.829.8275,800
Feb 29, 20249.499.999.329.479.47328,800
Feb 28, 20249.269.509.269.319.31110,900
Feb 27, 20249.089.489.019.359.35104,100
Feb 26, 20249.009.238.989.149.1488,900
Feb 23, 20249.079.138.979.009.00125,300
Feb 22, 20248.869.148.849.039.0354,200
Feb 21, 20248.858.908.598.888.8854,700
Feb 20, 20249.049.198.768.828.82117,500
Feb 16, 20249.149.158.939.019.0166,800
Feb 15, 20249.329.439.009.149.14165,600
Feb 14, 20249.759.999.189.209.20131,100
Feb 13, 20249.9910.069.369.409.40394,600
Feb 12, 202410.1910.4110.1510.1710.1797,200
Feb 09, 202410.2510.2510.0610.1610.1654,500
Feb 08, 202410.0510.4010.0010.1310.1378,700
Feb 07, 202410.0810.1510.0010.0210.0233,800
Feb 06, 20249.8010.359.8010.0810.0858,700
Feb 05, 202410.0310.079.799.799.7926,200
Feb 02, 20249.9410.189.6010.0710.0781,700
Feb 01, 202410.0510.099.919.999.9930,300
Jan 31, 20249.9810.259.789.999.99107,700
Jan 30, 20249.8210.139.749.929.9287,100
Jan 29, 20249.789.909.559.859.8543,300
Jan 26, 20249.9010.069.669.909.90145,500
Jan 25, 202410.2010.5410.0110.4210.4245,700
Jan 24, 202410.2610.2610.0410.0810.0821,200
Jan 23, 202410.3610.3610.1510.2310.2323,300
Jan 22, 20249.9810.319.9510.2510.2519,700
Jan 19, 202410.1910.319.8810.0110.0131,000
Jan 18, 202410.3110.329.9710.1210.1228,200
Jan 17, 202410.0010.439.8610.3010.3051,000
Jan 16, 202410.1910.289.9310.1410.1436,600
Jan 12, 202410.3210.3410.0210.2910.2956,500
Jan 11, 202410.3010.309.9210.1910.1977,300
Jan 10, 202410.4010.6310.1910.2910.2937,300
Jan 09, 202410.5110.6910.3810.4210.4245,500
Jan 08, 202410.2410.6710.2410.6610.6637,000
Jan 05, 202410.5210.5210.3210.3510.3565,200
Jan 04, 202410.7910.9310.3010.6710.6799,700
Jan 03, 202411.2211.2210.7510.8110.8166,200
Jan 02, 202411.0911.2710.8711.1211.1266,100
Dec 29, 202311.5411.5511.1911.2211.22154,400
Dec 28, 202311.5311.9211.3611.6111.61254,500
Dec 27, 202311.6011.8111.0411.5411.54351,900
Dec 26, 202310.9011.6510.7211.6011.60176,700
Dec 22, 202310.6211.0210.5710.9610.96209,300
Dec 21, 202310.5310.7110.3510.5210.52196,700
Dec 20, 202310.1010.569.9810.3810.38121,800
Dec 19, 20239.9810.199.9210.1310.13417,600
Dec 18, 202310.0110.059.819.989.98401,500
Dec 15, 202310.0610.129.559.959.95266,200
Dec 14, 20239.6910.069.5310.0110.01518,400
Dec 13, 20239.299.949.299.519.51409,100
Dec 12, 20239.279.649.179.559.5584,000
Dec 11, 20239.549.599.229.299.2977,800
Dec 08, 20239.159.589.159.479.4798,400
Dec 07, 20239.079.359.079.319.31108,100
Dec 06, 20239.379.499.029.059.0593,800
Dec 05, 20239.099.549.089.249.2494,200
Dec 04, 20238.669.398.579.199.19156,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...