Fennec Pharmaceuticals Inc.FENCNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.53 | $7.80 | $7.40 | $7.78 | 52,563 |
| 1/30/2026 | $7.41 | $7.63 | $7.41 | $7.59 | 132,100 |
| 1/29/2026 | $7.51 | $7.60 | $7.37 | $7.52 | 99,001 |
| 1/28/2026 | $7.82 | $7.82 | $7.46 | $7.46 | 188,900 |
| 1/27/2026 | $7.69 | $7.95 | $7.68 | $7.85 | 95,100 |
| 1/26/2026 | $7.67 | $7.73 | $7.54 | $7.71 | 62,832 |
| 1/23/2026 | $7.76 | $7.76 | $7.65 | $7.66 | 56,700 |
| 1/22/2026 | $7.70 | $7.84 | $7.69 | $7.80 | 45,100 |
| 1/21/2026 | $7.40 | $7.70 | $7.40 | $7.70 | 87,300 |
| 1/20/2026 | $7.43 | $7.56 | $7.35 | $7.39 | 98,848 |
| 1/16/2026 | $7.46 | $7.63 | $7.35 | $7.59 | 93,839 |
| 1/15/2026 | $7.56 | $7.82 | $7.39 | $7.46 | 83,700 |
| 1/14/2026 | $7.55 | $7.67 | $7.40 | $7.58 | 398,600 |
| 1/13/2026 | $7.60 | $7.79 | $7.42 | $7.58 | 112,000 |
| 1/12/2026 | $7.75 | $7.84 | $7.54 | $7.62 | 93,641 |
| 1/9/2026 | $7.79 | $8.11 | $7.71 | $7.77 | 142,101 |
| 1/8/2026 | $7.37 | $7.90 | $7.37 | $7.58 | 75,400 |
| 1/7/2026 | $7.37 | $7.80 | $7.37 | $7.60 | 128,629 |
| 1/6/2026 | $7.48 | $7.60 | $7.35 | $7.38 | 53,700 |
| 1/5/2026 | $7.66 | $7.80 | $7.36 | $7.50 | 144,900 |
| 1/2/2026 | $7.74 | $7.74 | $7.41 | $7.68 | 131,500 |
| 12/31/2025 | $7.83 | $7.84 | $7.65 | $7.70 | 106,100 |
| 12/30/2025 | $7.67 | $8.10 | $7.53 | $7.76 | 134,944 |
| 12/29/2025 | $8.04 | $8.15 | $7.51 | $7.69 | 193,137 |
| 12/26/2025 | $7.67 | $8.10 | $7.59 | $8.09 | 156,800 |
| 12/24/2025 | $7.64 | $7.91 | $7.43 | $7.67 | 1.13M |
| 12/23/2025 | $7.62 | $7.81 | $7.56 | $7.64 | 140,531 |
| 12/22/2025 | $7.66 | $7.83 | $7.60 | $7.69 | 100,000 |
| 12/19/2025 | $7.57 | $7.74 | $7.56 | $7.66 | 113,620 |
| 12/18/2025 | $7.62 | $7.65 | $7.54 | $7.58 | 56,845 |
| 12/17/2025 | $7.63 | $7.68 | $7.50 | $7.54 | 69,000 |
| 12/16/2025 | $7.99 | $7.99 | $7.55 | $7.62 | 152,734 |
| 12/15/2025 | $7.64 | $8.00 | $7.64 | $7.96 | 221,763 |
| 12/12/2025 | $7.59 | $7.63 | $7.45 | $7.55 | 464,509 |
| 12/11/2025 | $7.43 | $7.62 | $7.36 | $7.49 | 60,400 |
| 12/10/2025 | $7.70 | $7.70 | $7.35 | $7.44 | 97,900 |
| 12/9/2025 | $7.60 | $7.74 | $7.48 | $7.64 | 87,840 |
| 12/8/2025 | $7.59 | $7.70 | $7.48 | $7.54 | 86,406 |
| 12/5/2025 | $7.75 | $7.88 | $7.43 | $7.55 | 71,135 |
| 12/4/2025 | $7.58 | $7.79 | $7.47 | $7.78 | 94,900 |
| 12/3/2025 | $7.60 | $7.71 | $7.35 | $7.57 | 155,200 |
| 12/2/2025 | $7.77 | $7.85 | $7.51 | $7.61 | 135,764 |
| 12/1/2025 | $8.17 | $8.24 | $7.70 | $7.73 | 190,000 |
| 11/28/2025 | $7.84 | $8.25 | $7.84 | $8.19 | 110,948 |
| 11/26/2025 | $7.90 | $8.00 | $7.72 | $7.89 | 248,111 |
| 11/25/2025 | $7.70 | $8.21 | $7.54 | $7.95 | 315,514 |
| 11/24/2025 | $7.88 | $7.88 | $7.50 | $7.72 | 92,600 |
| 11/21/2025 | $7.80 | $8.21 | $7.66 | $7.88 | 264,005 |
| 11/20/2025 | $8.34 | $8.34 | $7.75 | $7.84 | 153,210 |
| 11/19/2025 | $8.85 | $8.95 | $8.16 | $8.18 | 145,000 |
| 11/18/2025 | $8.75 | $8.95 | $8.60 | $8.75 | 182,200 |
| 11/17/2025 | $7.97 | $9.00 | $7.95 | $8.75 | 515,029 |
| 11/14/2025 | $8.75 | $8.75 | $7.75 | $7.86 | 911,800 |
| 11/13/2025 | $7.71 | $7.92 | $7.53 | $7.69 | 72,300 |
| 11/12/2025 | $7.93 | $8.05 | $7.67 | $7.78 | 76,911 |
| 11/11/2025 | $7.67 | $8.07 | $7.67 | $7.92 | 34,000 |
| 11/10/2025 | $8.20 | $8.42 | $7.64 | $7.68 | 23,500 |
| 11/7/2025 | $7.97 | $8.11 | $7.86 | $7.98 | 52,500 |
| 11/6/2025 | $8.25 | $8.25 | $7.94 | $8.00 | 63,800 |
| 11/5/2025 | $8.02 | $8.36 | $7.83 | $8.25 | 109,833 |
| 11/4/2025 | $8.02 | $8.20 | $7.84 | $8.00 | 102,900 |