NASDAQ : FENC
Fennec Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 359.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fennec Pharmaceuticals Inc. (FENC) closed at 10.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.37 | 10.6 | 10.01 | 10.54 | 183,118 | +2.93% |
| 2026-10-30 | 10.89 | 11.05 | 10.14 | 10.24 | 195,650 | -6.48% |
| 2026-10-29 | 10.96 | 11.25 | 10.7 | 10.95 | 180,560 | +0.74% |
| 2026-10-28 | 10.62 | 10.89 | 10.39 | 10.87 | 149,545 | +2.35% |
| 2026-10-27 | 10.18 | 10.64 | 10.05 | 10.62 | 93,186 | +4.63% |
| 2026-10-26 | 10.08 | 10.27 | 9.98 | 10.15 | 115,942 | +0.69% |
| 2026-10-23 | 10.23 | 10.48 | 9.93 | 10.08 | 70,820 | -2.33% |
| 2026-10-22 | 10.33 | 10.51 | 10.12 | 10.32 | 104,169 | -0.58% |
| 2026-10-21 | 10.49 | 10.86 | 10.28 | 10.38 | 84,492 | -0.76% |
| 2026-10-20 | 10.12 | 10.73 | 10.12 | 10.46 | 70,989 | +1.85% |
| 2026-10-19 | 10.09 | 10.34 | 9.87 | 10.27 | 103,552 | +2.91% |
| 2026-10-16 | 10.2 | 10.35 | 9.87 | 9.98 | 129,972 | -3.57% |
| 2026-10-15 | 9.98 | 10.47 | 9.88 | 10.35 | 112,304 | +3.71% |
| 2026-10-14 | 10.1 | 10.31 | 9.92 | 9.98 | 207,584 | -1.96% |
| 2026-10-13 | 10.72 | 10.75 | 10.085 | 10.18 | 231,642 | -5.04% |
| 2026-10-12 | 10.68 | 10.83 | 10.421 | 10.72 | 90,128 | +0.09% |
| 2026-10-09 | 10.66 | 10.86 | 10.57 | 10.71 | 93,462 | +0.75% |
| 2026-10-08 | 10.27 | 10.695 | 10.245 | 10.63 | 87,239 | +2.61% |
| 2026-10-07 | 10.21 | 10.66 | 10.078 | 10.36 | 130,788 | +0.10% |
| 2026-10-06 | 10.64 | 10.66 | 10.15 | 10.35 | 99,077 | -2.54% |
| 2026-10-05 | 10.18 | 10.655 | 10.01 | 10.62 | 118,018 | +4.12% |
| 2026-10-02 | 10.46 | 10.49 | 10.03 | 10.2 | 136,438 | -1.26% |
| 2026-10-01 | 10.58 | 10.65 | 10.14 | 10.33 | 130,152 | -3.00% |
| 2026-09-30 | 10.81 | 10.83 | 10.41 | 10.65 | 149,210 | -1.39% |
| 2026-09-29 | 10.99 | 11.11 | 10.64 | 10.8 | 117,743 | -1.37% |
| 2026-09-28 | 10.54 | 11.06 | 10.07 | 10.95 | 210,219 | +3.25% |
| 2026-09-25 | 10.53 | 10.81 | 10.51 | 10.605 | 105,065 | -0.14% |
| 2026-09-24 | 10.41 | 10.626 | 10.21 | 10.62 | 103,537 | +1.05% |
| 2026-09-23 | 11.01 | 11.01 | 10.5 | 10.51 | 141,625 | -4.54% |
| 2026-09-22 | 11 | 11.31 | 10.845 | 11.01 | 91,699 | +0.92% |
| 2026-09-21 | 10.63 | 10.94 | 10.43 | 10.91 | 132,862 | +2.73% |
| 2026-09-18 | 10.78 | 10.88 | 10.585 | 10.62 | 126,307 | -1.48% |
| 2026-09-17 | 10.74 | 10.99 | 10.74 | 10.78 | 128,575 | +2.18% |
| 2026-09-16 | 10.64 | 10.96 | 10.515 | 10.55 | 170,328 | -0.85% |
| 2026-09-15 | 10.6 | 10.65 | 10.135 | 10.64 | 253,699 | -0.75% |
| 2026-09-14 | 10.94 | 11.11 | 10.68 | 10.72 | 186,012 | -2.19% |
| 2026-09-11 | 11.3 | 11.51 | 10.85 | 10.96 | 249,928 | -3.01% |
| 2026-09-10 | 11.51 | 11.73 | 11.271 | 11.3 | 171,684 | -3.00% |
| 2026-09-09 | 12.35 | 12.45 | 11.42 | 11.65 | 348,658 | -6.43% |
| 2026-09-08 | 12.16 | 12.53 | 12.082 | 12.45 | 256,278 | +0.48% |
| 2026-09-04 | 12.45 | 12.6 | 12.29 | 12.39 | 212,438 | -1.27% |
| 2026-09-03 | 12.42 | 12.79 | 12.13 | 12.55 | 296,104 | +1.95% |
| 2026-09-02 | 12.04 | 12.39 | 11.87 | 12.31 | 292,041 | +2.33% |
| 2026-09-01 | 12.35 | 12.42 | 11.882 | 12.03 | 348,051 | -2.59% |
| 2026-08-31 | 12.29 | 12.685 | 12.075 | 12.35 | 508,684 | +0.65% |
| 2026-08-28 | 11.71 | 12.505 | 11.6 | 12.27 | 421,808 | +4.25% |
| 2026-08-27 | 12.13 | 12.193 | 11.61 | 11.77 | 296,827 | -3.29% |
| 2026-08-26 | 11.7 | 12.28 | 11.295 | 12.17 | 250,950 | +3.93% |
| 2026-08-25 | 11.44 | 11.88 | 11.44 | 11.71 | 198,353 | +2.72% |
| 2026-08-24 | 11.29 | 11.47 | 10.88 | 11.4 | 218,904 | +0.97% |
| 2026-08-21 | 11.47 | 11.65 | 11.22 | 11.29 | 210,738 | -0.53% |
| 2026-08-20 | 11.79 | 11.973 | 11.17 | 11.35 | 246,211 | -4.38% |
| 2026-08-19 | 12 | 12.19 | 11.79 | 11.87 | 165,410 | +0.00% |
| 2026-08-18 | 11.88 | 12.02 | 11.73 | 11.87 | 129,513 | +0.34% |
| 2026-08-17 | 11.98 | 12.06 | 11.65 | 11.83 | 190,570 | +0.94% |
| 2026-08-14 | 12.09 | 12.245 | 11.7 | 11.72 | 106,941 | -2.82% |
| 2026-08-13 | 11.94 | 12.35 | 11.87 | 12.06 | 191,018 | +1.94% |
| 2026-08-12 | 12.8 | 13.25 | 11.62 | 11.83 | 358,942 | -7.43% |
| 2026-08-11 | 12.16 | 13.25 | 11.61 | 12.78 | 720,034 | +16.82% |
| 2026-08-10 | 11.42 | 11.58 | 10.76 | 10.94 | 312,109 | -5.49% |
| 2026-08-07 | 10.99 | 11.66 | 10.99 | 11.575 | 226,652 | +6.78% |
| 2026-08-06 | 10.55 | 10.95 | 10.425 | 10.84 | 119,059 | +3.04% |
| 2026-08-05 | 10.22 | 10.72 | 10.17 | 10.52 | 153,849 | +4.06% |
| 2026-08-04 | 9.68 | 10.19 | 9.56 | 10.11 | 166,507 | +5.42% |
| 2026-08-03 | 9.86 | 9.86 | 9.47 | 9.59 | 117,840 | +0.21% |
| 2026-07-31 | 9.65 | 10.07 | 9.396 | 9.57 | 86,783 | -3.43% |
| 2026-07-30 | 9.71 | 10.384 | 9.47 | 9.91 | 90,551 | +2.69% |
| 2026-07-29 | 10.03 | 10.11 | 9.61 | 9.65 | 100,730 | -2.92% |
| 2026-07-28 | 10.08 | 10.43 | 9.92 | 9.94 | 82,922 | -2.64% |
| 2026-07-27 | 10.59 | 10.59 | 10.01 | 10.21 | 115,540 | +2.20% |
| 2026-07-24 | 10.26 | 10.75 | 9.95 | 9.99 | 90,005 | -1.58% |
| 2026-07-23 | 10.07 | 10.31 | 9.87 | 10.15 | 115,820 | -1.65% |
| 2026-07-22 | 10.36 | 10.44 | 10.16 | 10.32 | 105,158 | -0.67% |
| 2026-07-21 | 9.88 | 10.48 | 9.776 | 10.39 | 166,246 | +4.95% |
| 2026-07-20 | 10.24 | 10.715 | 9.87 | 9.9 | 168,047 | -5.71% |
| 2026-07-17 | 10.24 | 10.79 | 10.12 | 10.5 | 186,784 | +0.57% |
| 2026-07-16 | 10.59 | 10.82 | 10.39 | 10.44 | 91,264 | -1.51% |
| 2026-07-15 | 10.89 | 11.2 | 10.55 | 10.6 | 188,381 | -5.02% |
| 2026-07-14 | 10.82 | 11.24 | 10.6 | 11.16 | 169,635 | +3.81% |
| 2026-07-13 | 10.59 | 10.865 | 10.19 | 10.75 | 327,208 | +2.48% |
| 2026-07-10 | 10.31 | 10.61 | 10.08 | 10.49 | 173,137 | +1.75% |
| 2026-07-09 | 10.27 | 10.575 | 10.19 | 10.31 | 98,603 | +0.59% |
| 2026-07-08 | 10.39 | 10.43 | 10.04 | 10.25 | 155,511 | -2.38% |
| 2026-07-07 | 10.8 | 10.8 | 10.29 | 10.5 | 172,011 | -1.78% |
| 2026-07-06 | 10.67 | 10.95 | 10.5 | 10.69 | 151,551 | -0.09% |
| 2026-07-02 | 10.35 | 10.88 | 10.3 | 10.7 | 140,512 | +3.48% |
| 2026-07-01 | 10.71 | 10.83 | 10.21 | 10.34 | 268,736 | -3.81% |
| 2026-06-30 | 11.02 | 11.21 | 10.69 | 10.75 | 236,309 | -2.54% |
| 2026-06-29 | 11.288 | 11.31 | 10.88 | 11.03 | 239,055 | +0.09% |
| 2026-06-26 | 10.56 | 11.06 | 10.435 | 11.02 | 1,123,333 | +4.45% |
| 2026-06-25 | 10.2 | 10.59 | 10.2 | 10.55 | 156,581 | +1.44% |
| 2026-06-24 | 10.34 | 10.54 | 10 | 10.4 | 222,447 | +0.97% |
| 2026-06-23 | 9.33 | 10.58 | 9.33 | 10.3 | 377,791 | +8.08% |
| 2026-06-22 | 9.44 | 9.53 | 9.12 | 9.53 | 443,667 | +5.19% |
| 2026-06-18 | 9.2 | 9.31 | 8.85 | 9.06 | 372,699 | +0.89% |
| 2026-06-17 | 8.98 | 9.27 | 8.91 | 8.98 | 259,975 | +0.22% |
| 2026-06-16 | 9.31 | 9.33 | 8.9 | 8.96 | 248,570 | -2.50% |
| 2026-06-15 | 9.08 | 9.19 | 8.951 | 9.19 | 124,376 | +2.11% |
| 2026-06-12 | 8.9 | 9.25 | 8.83 | 9 | 251,263 | +1.69% |
| 2026-06-11 | 8.72 | 8.98 | 8.515 | 8.85 | 213,570 | +1.72% |
| 2026-06-10 | 8.75 | 9.01 | 8.52 | 8.7 | 144,236 | -0.80% |
| 2026-06-09 | 9.07 | 9.27 | 8.6 | 8.77 | 149,275 | -1.46% |
| 2026-06-08 | 9 | 9.17 | 8.71 | 8.9 | 321,355 | +2.30% |
| 2026-06-05 | 9.14 | 9.14 | 8.57 | 8.7 | 169,981 | -5.02% |
| 2026-06-04 | 9.32 | 9.463 | 9.125 | 9.16 | 183,865 | +0.22% |
| 2026-06-03 | 9.96 | 9.96 | 9.06 | 9.14 | 238,870 | -8.42% |
| 2026-06-02 | 9.75 | 10 | 9.55 | 9.98 | 352,897 | +1.01% |
| 2026-06-01 | 9.95 | 10.02 | 9.35 | 9.88 | 346,170 | -0.50% |
| 2026-05-29 | 9.94 | 10.1 | 9.73 | 9.93 | 447,841 | +0.40% |
| 2026-05-28 | 9.97 | 10.28 | 9.815 | 9.89 | 1,066,951 | -0.80% |
| 2026-05-27 | 9.9 | 10.135 | 9.699 | 9.97 | 219,621 | +0.81% |
| 2026-05-26 | 9.97 | 9.98 | 9.66 | 9.89 | 135,699 | -0.40% |
| 2026-05-22 | 10.28 | 10.45 | 9.8 | 9.93 | 194,342 | -0.40% |
| 2026-05-21 | 9.62 | 9.99 | 9.53 | 9.97 | 211,547 | +2.26% |
| 2026-05-20 | 9.79 | 9.96 | 9.65 | 9.75 | 238,893 | -0.10% |
| 2026-05-19 | 9.52 | 10.07 | 9.5 | 9.76 | 288,990 | +1.67% |
| 2026-05-18 | 9.7 | 10.27 | 9.398 | 9.6 | 459,191 | -1.54% |
| 2026-05-15 | 9.29 | 10.17 | 9.17 | 9.75 | 602,572 | +5.52% |
| 2026-05-14 | 7.2 | 9.64 | 7.2 | 9.24 | 2,268,620 | +36.48% |
| 2026-05-13 | 6.99 | 7.12 | 6.75 | 6.77 | 149,432 | -3.70% |