Fennec Pharmaceuticals Inc. (FENC)
NASDAQ: FENC · Real-Time Price · USD
6.71
-0.14 (-2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
6.70
-0.01 (-0.15%)
After-hours: Apr 28, 2026, 4:04 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.85 | 6.93 | 6.66 | 6.70 | 6.70 | -2.19% | 54,068 |
| Apr 27, 2026 | 6.82 | 7.11 | 6.82 | 6.85 | 6.85 | 0.15% | 125,076 |
| Apr 24, 2026 | 6.62 | 7.00 | 6.56 | 6.84 | 6.84 | 2.70% | 108,302 |
| Apr 23, 2026 | 6.69 | 6.70 | 6.56 | 6.66 | 6.66 | -0.30% | 47,585 |
| Apr 22, 2026 | 6.60 | 6.75 | 6.56 | 6.68 | 6.68 | 2.14% | 110,507 |
| Apr 21, 2026 | 6.74 | 6.75 | 6.54 | 6.54 | 6.54 | -2.82% | 71,762 |
| Apr 20, 2026 | 6.86 | 6.86 | 6.63 | 6.73 | 6.73 | -0.88% | 68,946 |
| Apr 17, 2026 | 6.46 | 6.93 | 6.22 | 6.79 | 6.79 | 7.78% | 216,526 |
| Apr 16, 2026 | 6.47 | 6.57 | 6.10 | 6.30 | 6.30 | -3.08% | 221,571 |
| Apr 15, 2026 | 6.25 | 6.54 | 6.25 | 6.50 | 6.50 | 4.00% | 163,135 |
| Apr 14, 2026 | 5.93 | 6.32 | 5.93 | 6.25 | 6.25 | 5.40% | 193,732 |
| Apr 13, 2026 | 5.80 | 6.14 | 5.65 | 5.93 | 5.93 | 2.07% | 162,542 |
| Apr 10, 2026 | 6.39 | 6.54 | 5.80 | 5.81 | 5.81 | -9.22% | 322,771 |
| Apr 9, 2026 | 6.45 | 6.47 | 6.25 | 6.40 | 6.40 | -1.39% | 75,369 |
| Apr 8, 2026 | 6.59 | 6.59 | 6.34 | 6.49 | 6.49 | 2.69% | 156,682 |
| Apr 7, 2026 | 6.37 | 6.43 | 6.12 | 6.32 | 6.32 | -1.56% | 163,729 |
| Apr 6, 2026 | 6.34 | 6.59 | 6.34 | 6.42 | 6.42 | - | 126,939 |
| Apr 2, 2026 | 6.30 | 6.55 | 6.25 | 6.42 | 6.42 | 0.16% | 267,076 |
| Apr 1, 2026 | 6.15 | 6.49 | 6.15 | 6.41 | 6.41 | 4.23% | 153,753 |
| Mar 31, 2026 | 5.89 | 6.21 | 5.89 | 6.15 | 6.15 | 6.59% | 119,496 |
| Mar 30, 2026 | 5.83 | 5.91 | 5.65 | 5.77 | 5.77 | -2.37% | 205,111 |
| Mar 27, 2026 | 6.46 | 6.54 | 5.91 | 5.91 | 5.91 | -9.22% | 203,472 |
| Mar 26, 2026 | 6.10 | 6.67 | 6.06 | 6.51 | 6.51 | 5.51% | 463,930 |
| Mar 25, 2026 | 5.93 | 6.50 | 5.90 | 6.17 | 6.17 | 2.49% | 371,762 |
| Mar 24, 2026 | 6.79 | 6.97 | 5.90 | 6.02 | 6.02 | -19.19% | 809,178 |
| Mar 23, 2026 | 7.54 | 7.66 | 7.37 | 7.45 | 7.45 | 1.78% | 207,396 |
| Mar 20, 2026 | 7.61 | 7.65 | 7.32 | 7.32 | 7.32 | -4.31% | 574,001 |
| Mar 19, 2026 | 7.46 | 7.74 | 7.34 | 7.65 | 7.65 | 2.41% | 141,756 |
| Mar 18, 2026 | 7.71 | 7.77 | 7.36 | 7.47 | 7.47 | -3.74% | 225,563 |
| Mar 17, 2026 | 7.82 | 8.10 | 7.70 | 7.76 | 7.76 | -0.51% | 174,661 |
| Mar 16, 2026 | 7.76 | 8.11 | 7.69 | 7.80 | 7.80 | 3.72% | 228,275 |
| Mar 13, 2026 | 7.68 | 8.00 | 7.48 | 7.52 | 7.52 | -1.44% | 90,020 |
| Mar 12, 2026 | 7.79 | 7.90 | 7.54 | 7.63 | 7.63 | -4.27% | 78,092 |
| Mar 11, 2026 | 7.77 | 8.00 | 7.54 | 7.97 | 7.97 | 1.01% | 68,518 |
| Mar 10, 2026 | 7.64 | 8.34 | 7.52 | 7.89 | 7.89 | 3.95% | 111,699 |
| Mar 9, 2026 | 7.67 | 8.00 | 7.30 | 7.59 | 7.59 | -1.43% | 168,358 |
| Mar 6, 2026 | 7.80 | 8.05 | 7.51 | 7.70 | 7.70 | -2.90% | 141,117 |
| Mar 5, 2026 | 8.20 | 8.70 | 7.91 | 7.93 | 7.93 | -3.29% | 240,589 |
| Mar 4, 2026 | 8.08 | 8.25 | 7.92 | 8.20 | 8.20 | 2.50% | 105,166 |
| Mar 3, 2026 | 8.02 | 8.21 | 7.88 | 8.00 | 8.00 | -2.68% | 101,134 |
| Mar 2, 2026 | 8.37 | 8.59 | 8.18 | 8.22 | 8.22 | -3.18% | 172,358 |
| Feb 27, 2026 | 8.55 | 8.77 | 8.36 | 8.49 | 8.49 | -1.39% | 119,830 |
| Feb 26, 2026 | 8.75 | 9.10 | 8.37 | 8.61 | 8.61 | -2.93% | 135,157 |
| Feb 25, 2026 | 8.94 | 9.10 | 8.84 | 8.87 | 8.87 | -0.45% | 75,006 |
| Feb 24, 2026 | 9.07 | 9.15 | 8.85 | 8.91 | 8.91 | -0.89% | 205,442 |
| Feb 23, 2026 | 8.73 | 9.12 | 8.73 | 8.99 | 8.99 | 2.86% | 149,150 |
| Feb 20, 2026 | 8.74 | 9.09 | 8.62 | 8.74 | 8.74 | -0.46% | 75,420 |
| Feb 19, 2026 | 8.95 | 9.00 | 8.51 | 8.78 | 8.78 | -2.12% | 72,614 |
| Feb 18, 2026 | 8.71 | 9.19 | 8.65 | 8.97 | 8.97 | 3.34% | 204,805 |
| Feb 17, 2026 | 8.45 | 8.97 | 8.32 | 8.68 | 8.68 | 3.09% | 128,599 |
| Feb 13, 2026 | 8.26 | 8.53 | 8.26 | 8.42 | 8.42 | 2.68% | 100,153 |
| Feb 12, 2026 | 7.94 | 8.66 | 7.94 | 8.20 | 8.20 | 4.86% | 148,945 |
| Feb 11, 2026 | 7.80 | 7.83 | 7.56 | 7.82 | 7.82 | 0.39% | 57,321 |
| Feb 10, 2026 | 7.71 | 7.90 | 7.67 | 7.79 | 7.79 | -0.89% | 86,459 |
| Feb 9, 2026 | 7.87 | 7.92 | 7.58 | 7.86 | 7.86 | 0.26% | 99,416 |
| Feb 6, 2026 | 7.75 | 7.95 | 7.55 | 7.84 | 7.84 | 2.35% | 91,323 |
| Feb 5, 2026 | 7.89 | 8.02 | 7.65 | 7.66 | 7.66 | -3.53% | 113,344 |
| Feb 4, 2026 | 7.97 | 8.10 | 7.74 | 7.94 | 7.94 | 0.38% | 139,099 |
| Feb 3, 2026 | 7.77 | 8.11 | 7.73 | 7.91 | 7.91 | 1.02% | 100,178 |
| Feb 2, 2026 | 7.53 | 7.93 | 7.40 | 7.83 | 7.83 | 3.16% | 134,027 |
| Jan 30, 2026 | 7.41 | 7.63 | 7.41 | 7.59 | 7.59 | 0.93% | 132,079 |
| Jan 29, 2026 | 7.51 | 7.60 | 7.37 | 7.52 | 7.52 | 0.80% | 99,001 |
| Jan 28, 2026 | 7.82 | 7.82 | 7.46 | 7.46 | 7.46 | -4.97% | 188,884 |
| Jan 27, 2026 | 7.69 | 7.95 | 7.68 | 7.85 | 7.85 | 1.82% | 95,072 |
| Jan 26, 2026 | 7.67 | 7.73 | 7.54 | 7.71 | 7.71 | 0.65% | 62,832 |
| Jan 23, 2026 | 7.76 | 7.76 | 7.65 | 7.66 | 7.66 | -1.79% | 56,680 |
| Jan 22, 2026 | 7.70 | 7.84 | 7.69 | 7.80 | 7.80 | 1.30% | 45,052 |
| Jan 21, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.19% | 87,300 |
| Jan 20, 2026 | 7.43 | 7.56 | 7.35 | 7.39 | 7.39 | -2.64% | 98,848 |
| Jan 16, 2026 | 7.46 | 7.63 | 7.35 | 7.59 | 7.59 | 1.74% | 93,839 |
| Jan 15, 2026 | 7.56 | 7.82 | 7.39 | 7.46 | 7.46 | -1.58% | 83,700 |
| Jan 14, 2026 | 7.55 | 7.67 | 7.40 | 7.58 | 7.58 | - | 398,590 |
| Jan 13, 2026 | 7.60 | 7.79 | 7.42 | 7.58 | 7.58 | -0.52% | 111,961 |
| Jan 12, 2026 | 7.75 | 7.84 | 7.54 | 7.62 | 7.62 | -1.93% | 93,641 |
| Jan 9, 2026 | 7.79 | 8.11 | 7.71 | 7.77 | 7.77 | 2.51% | 142,101 |
| Jan 8, 2026 | 7.37 | 7.90 | 7.37 | 7.58 | 7.58 | -0.26% | 75,373 |
| Jan 7, 2026 | 7.37 | 7.80 | 7.37 | 7.60 | 7.60 | 2.98% | 128,629 |
| Jan 6, 2026 | 7.48 | 7.60 | 7.35 | 7.38 | 7.38 | -1.60% | 53,670 |
| Jan 5, 2026 | 7.66 | 7.80 | 7.36 | 7.50 | 7.50 | -2.34% | 144,890 |
| Jan 2, 2026 | 7.74 | 7.74 | 7.41 | 7.68 | 7.68 | -0.26% | 131,459 |
| Dec 31, 2025 | 7.83 | 7.84 | 7.65 | 7.70 | 7.70 | -0.77% | 106,077 |
| Dec 30, 2025 | 7.67 | 8.11 | 7.53 | 7.76 | 7.76 | 0.91% | 134,944 |
| Dec 29, 2025 | 8.04 | 8.16 | 7.51 | 7.69 | 7.69 | -4.94% | 193,137 |
| Dec 26, 2025 | 7.67 | 8.10 | 7.59 | 8.09 | 8.09 | 5.48% | 156,777 |
| Dec 24, 2025 | 7.64 | 7.91 | 7.43 | 7.67 | 7.67 | 0.39% | 1,126,459 |
| Dec 23, 2025 | 7.62 | 7.81 | 7.56 | 7.64 | 7.64 | -0.65% | 140,531 |
| Dec 22, 2025 | 7.66 | 7.83 | 7.60 | 7.69 | 7.69 | 0.39% | 99,954 |
| Dec 19, 2025 | 7.57 | 7.74 | 7.56 | 7.66 | 7.66 | 1.06% | 113,620 |
| Dec 18, 2025 | 7.62 | 7.65 | 7.54 | 7.58 | 7.58 | 0.53% | 56,845 |
| Dec 17, 2025 | 7.63 | 7.68 | 7.50 | 7.54 | 7.54 | -1.05% | 68,980 |
| Dec 16, 2025 | 7.99 | 7.99 | 7.55 | 7.62 | 7.62 | -4.27% | 152,734 |
| Dec 15, 2025 | 7.64 | 8.00 | 7.64 | 7.96 | 7.96 | 5.43% | 221,763 |
| Dec 12, 2025 | 7.59 | 7.63 | 7.45 | 7.55 | 7.55 | 0.80% | 464,509 |
| Dec 11, 2025 | 7.43 | 7.62 | 7.36 | 7.49 | 7.49 | 0.67% | 60,400 |
| Dec 10, 2025 | 7.70 | 7.70 | 7.35 | 7.44 | 7.44 | -2.62% | 97,900 |
| Dec 9, 2025 | 7.60 | 7.74 | 7.48 | 7.64 | 7.64 | 1.33% | 87,840 |
| Dec 8, 2025 | 7.59 | 7.70 | 7.48 | 7.54 | 7.54 | -0.13% | 86,406 |
| Dec 5, 2025 | 7.75 | 7.88 | 7.43 | 7.55 | 7.55 | -2.96% | 71,135 |
| Dec 4, 2025 | 7.58 | 7.79 | 7.47 | 7.78 | 7.78 | 2.77% | 94,855 |
| Dec 3, 2025 | 7.60 | 7.71 | 7.35 | 7.57 | 7.57 | -0.53% | 155,185 |