Skip to main content
Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
7.57
-0.13 (-1.69%)
Mar 9, 2026, 3:27 PM EDT - Market open

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.678.007.307.57--1.69%122,379
Mar 6, 20267.808.057.517.707.70-2.90%141,097
Mar 5, 20268.208.707.917.937.93-3.29%240,589
Mar 4, 20268.088.257.928.208.202.50%105,141
Mar 3, 20268.028.217.888.008.00-2.68%101,089
Mar 2, 20268.378.598.188.228.22-3.18%172,358
Feb 27, 20268.558.778.368.498.49-1.39%119,830
Feb 26, 20268.759.108.378.618.61-2.93%135,154
Feb 25, 20268.949.108.848.878.87-0.45%75,006
Feb 24, 20269.079.158.858.918.91-0.89%205,429
Feb 23, 20268.739.128.738.998.992.86%149,150
Feb 20, 20268.749.098.628.748.74-0.46%75,301
Feb 19, 20268.959.008.518.788.78-2.12%72,612
Feb 18, 20268.719.198.658.978.973.34%204,785
Feb 17, 20268.458.978.328.688.683.09%128,599
Feb 13, 20268.268.538.268.428.422.68%100,153
Feb 12, 20267.948.667.948.208.204.86%148,945
Feb 11, 20267.807.837.567.827.820.39%57,321
Feb 10, 20267.717.907.677.797.79-0.89%86,459
Feb 9, 20267.877.927.587.867.860.26%99,416
Feb 6, 20267.757.957.557.847.842.35%91,323
Feb 5, 20267.898.027.657.667.66-3.53%113,344
Feb 4, 20267.978.107.747.947.940.38%139,099
Feb 3, 20267.778.117.737.917.911.02%100,178
Feb 2, 20267.537.937.407.837.833.16%134,027
Jan 30, 20267.417.637.417.597.590.93%132,079
Jan 29, 20267.517.607.377.527.520.80%99,001
Jan 28, 20267.827.827.467.467.46-4.97%188,884
Jan 27, 20267.697.957.687.857.851.82%95,072
Jan 26, 20267.677.737.547.717.710.65%62,832
Jan 23, 20267.767.767.657.667.66-1.79%56,680
Jan 22, 20267.707.847.697.807.801.30%45,052
Jan 21, 20267.407.707.407.707.704.19%87,300
Jan 20, 20267.437.567.357.397.39-2.64%98,848
Jan 16, 20267.467.637.357.597.591.74%93,839
Jan 15, 20267.567.827.397.467.46-1.58%83,700
Jan 14, 20267.557.677.407.587.58-398,590
Jan 13, 20267.607.797.427.587.58-0.52%111,961
Jan 12, 20267.757.847.547.627.62-1.93%93,641
Jan 9, 20267.798.117.717.777.772.51%142,101
Jan 8, 20267.377.907.377.587.58-0.26%75,373
Jan 7, 20267.377.807.377.607.602.98%128,629
Jan 6, 20267.487.607.357.387.38-1.60%53,670
Jan 5, 20267.667.807.367.507.50-2.34%144,890
Jan 2, 20267.747.747.417.687.68-0.26%131,459
Dec 31, 20257.837.847.657.707.70-0.77%106,077
Dec 30, 20257.678.117.537.767.760.91%134,944
Dec 29, 20258.048.167.517.697.69-4.94%193,137
Dec 26, 20257.678.107.598.098.095.48%156,777
Dec 24, 20257.647.917.437.677.670.39%1,126,459
Dec 23, 20257.627.817.567.647.64-0.65%140,531
Dec 22, 20257.667.837.607.697.690.39%99,954
Dec 19, 20257.577.747.567.667.661.06%113,620
Dec 18, 20257.627.657.547.587.580.53%56,845
Dec 17, 20257.637.687.507.547.54-1.05%68,980
Dec 16, 20257.997.997.557.627.62-4.27%152,734
Dec 15, 20257.648.007.647.967.965.43%221,763
Dec 12, 20257.597.637.457.557.550.80%464,509
Dec 11, 20257.437.627.367.497.490.67%60,400
Dec 10, 20257.707.707.357.447.44-2.62%97,900
Dec 9, 20257.607.747.487.647.641.33%87,840
Dec 8, 20257.597.707.487.547.54-0.13%86,406
Dec 5, 20257.757.887.437.557.55-2.96%71,135
Dec 4, 20257.587.797.477.787.782.77%94,855
Dec 3, 20257.607.717.357.577.57-0.53%155,185
Dec 2, 20257.777.857.517.617.61-1.55%135,764
Dec 1, 20258.178.247.707.737.73-5.62%189,964
Nov 28, 20257.848.257.848.198.193.80%110,948
Nov 26, 20257.908.007.727.897.89-0.75%248,111
Nov 25, 20257.708.217.547.957.952.98%315,514
Nov 24, 20257.887.887.507.727.72-2.03%92,599
Nov 21, 20257.808.217.667.887.880.51%264,005
Nov 20, 20258.348.347.757.847.84-4.16%153,210
Nov 19, 20258.858.958.168.188.18-6.51%144,958
Nov 18, 20258.758.958.608.758.75-182,198
Nov 17, 20257.979.007.958.758.7511.32%515,029
Nov 14, 20258.758.757.757.867.862.21%911,773
Nov 13, 20257.717.927.537.697.69-1.16%72,277
Nov 12, 20257.938.057.677.787.78-1.77%76,911
Nov 11, 20257.678.087.677.927.923.13%33,989
Nov 10, 20258.208.427.647.687.68-3.76%23,480
Nov 7, 20257.978.117.867.987.98-0.25%52,480
Nov 6, 20258.258.257.948.008.00-3.03%63,778
Nov 5, 20258.028.367.838.258.253.13%109,833
Nov 4, 20258.028.207.848.008.00-1.60%102,893
Nov 3, 20258.248.328.038.138.13-0.85%45,014
Oct 31, 20258.278.478.108.208.20-1.56%78,954
Oct 30, 20258.378.598.278.338.33-1.65%58,217
Oct 29, 20258.758.928.218.478.47-3.31%94,227
Oct 28, 20258.789.168.608.768.76-0.68%96,656
Oct 27, 20258.999.108.808.828.82-1.89%105,470
Oct 24, 20259.019.088.838.998.990.33%30,905
Oct 23, 20258.879.008.728.968.962.75%67,618
Oct 22, 20258.578.738.318.728.72-61,224
Oct 21, 20258.608.848.398.728.720.69%79,008
Oct 20, 20258.308.778.308.668.665.10%71,199
Oct 17, 20258.548.798.248.248.24-4.63%59,235
Oct 16, 20258.758.908.528.648.64-1.37%65,273
Oct 15, 20258.348.798.278.768.765.86%40,499
Oct 14, 20258.218.688.218.288.28-1.95%47,096