Fennec Pharmaceuticals Inc (FENC) Historical Stock Data
9.23 ↑0.14 (1.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FENC is down -0.49% a day on average. There have been 13 days where Fennec Pharmaceuticals Inc closed green and 17 days where FENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.23 | 9.23 | ↑$0.00 (0.00%) | 9.15 | 9.38 | 71.28K |
| 2024-05-02 | 9.21 | 9.09 | ↓$0.12 (-1.30%) | 8.94 | 9.31 | 94.51K |
| 2024-05-01 | 9.20 | 9.09 | ↓$0.11 (-1.20%) | 8.99 | 9.31 | 73.58K |
| 2024-04-30 | 9.05 | 9.18 | ↑$0.13 (1.44%) | 9.01 | 9.32 | 89.69K |
| 2024-04-29 | 9.40 | 9.14 | ↓$0.26 (-2.77%) | 9.05 | 9.40 | 49.33K |
| 2024-04-26 | 9.15 | 9.21 | ↑$0.06 (0.66%) | 9.04 | 9.30 | 154.29K |
| 2024-04-25 | 9.00 | 9.16 | ↑$0.16 (1.78%) | 8.83 | 9.33 | 120.03K |
| 2024-04-24 | 9.18 | 9.07 | ↓$0.11 (-1.20%) | 8.95 | 9.30 | 182.11K |
| 2024-04-23 | 9.50 | 9.24 | ↓$0.26 (-2.74%) | 9.05 | 9.61 | 288.71K |
| 2024-04-22 | 9.34 | 9.38 | ↑$0.04 (0.43%) | 9.16 | 9.49 | 165.46K |
| 2024-04-19 | 9.52 | 9.34 | ↓$0.18 (-1.89%) | 9.18 | 9.66 | 143.21K |
| 2024-04-18 | 9.60 | 9.57 | ↓$0.03 (-0.31%) | 9.46 | 9.85 | 159.69K |
| 2024-04-17 | 10.26 | 9.70 | ↓$0.56 (-5.46%) | 9.70 | 10.29 | 249.14K |
| 2024-04-16 | 10.21 | 10.26 | ↑$0.05 (0.49%) | 10.06 | 10.52 | 103.71K |
| 2024-04-15 | 10.45 | 10.33 | ↓$0.12 (-1.15%) | 10.13 | 10.58 | 123.45K |
| 2024-04-12 | 10.81 | 10.49 | ↓$0.32 (-2.96%) | 10.44 | 10.92 | 104.51K |
| 2024-04-11 | 10.72 | 10.83 | ↑$0.11 (1.03%) | 10.58 | 11.11 | 58.66K |
| 2024-04-10 | 10.70 | 10.67 | ↓$0.03 (-0.28%) | 10.53 | 10.82 | 93.51K |
| 2024-04-09 | 10.73 | 10.89 | ↑$0.16 (1.49%) | 10.38 | 10.91 | 130.05K |
| 2024-04-08 | 10.46 | 10.83 | ↑$0.37 (3.54%) | 10.46 | 11.02 | 43.68K |
| 2024-04-05 | 10.86 | 10.69 | ↓$0.17 (-1.57%) | 10.65 | 11.07 | 103.81K |
| 2024-04-04 | 10.91 | 10.91 | ↑$0.00 (0.00%) | 10.71 | 11.15 | 166.67K |
| 2024-04-03 | 10.89 | 10.77 | ↓$0.12 (-1.10%) | 10.73 | 10.96 | 114.77K |
| 2024-04-02 | 10.75 | 10.99 | ↑$0.24 (2.23%) | 10.69 | 11.29 | 222.67K |
| 2024-04-01 | 11.05 | 10.84 | ↓$0.21 (-1.90%) | 10.75 | 11.16 | 111.22K |
| 2024-03-28 | 11.20 | 11.12 | ↓$0.08 (-0.71%) | 11.04 | 11.37 | 120.08K |
| 2024-03-27 | 11.04 | 11.09 | ↑$0.05 (0.41%) | 10.98 | 11.15 | 102.04K |
| 2024-03-26 | 10.97 | 10.89 | ↓$0.08 (-0.73%) | 10.78 | 11.15 | 122.96K |
| 2024-03-25 | 10.75 | 11.00 | ↑$0.25 (2.33%) | 10.75 | 11.27 | 206.48K |
| 2024-03-22 | 11.16 | 10.80 | ↓$0.36 (-3.23%) | 10.75 | 11.47 | 175.13K |
Create an account or log in to view more rows.
$FENC recovery hasn’t even started yet.. imo
$FENC we always finish green after a red week. Less go!
$FENC holding and buying these dips is so easy.
$FENC I warned you all fairly you morons.
$FENC BUY BUY BUY BUY
$FENC bear trap
$FENC MAY RIP TOMORROW
$FENC Just buy and hold
$FENC Hold on to your Butts.
$FENC I'm not afraid.
I'm long
And I'm strong..........