NASDAQ:FENC
Fennec Pharmaceuticals, Inc Stock Price (Quote)
$9.09
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.83 | $11.24 | Thursday, 2nd May 2024 FENC stock ended at $9.09. During the day the stock fluctuated 4.11% from a day low at $8.94 to a day high of $9.31. |
| 90 days | $8.59 | $11.47 | |
| 52 weeks | $6.30 | $11.92 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $9.21 | $9.31 | $8.94 | $9.09 | 91 963 |
| May 01, 2024 | $9.20 | $9.31 | $8.99 | $9.09 | 73 249 |
| Apr 30, 2024 | $9.05 | $9.32 | $9.01 | $9.18 | 88 060 |
| Apr 29, 2024 | $9.40 | $9.40 | $9.05 | $9.14 | 46 512 |
| Apr 26, 2024 | $9.15 | $9.30 | $9.04 | $9.21 | 153 477 |
| Apr 25, 2024 | $9.00 | $9.32 | $8.83 | $9.16 | 115 784 |
| Apr 24, 2024 | $9.18 | $9.30 | $8.96 | $9.07 | 181 438 |
| Apr 23, 2024 | $9.50 | $9.61 | $9.05 | $9.24 | 288 706 |
| Apr 22, 2024 | $9.34 | $9.49 | $9.16 | $9.38 | 161 349 |
| Apr 19, 2024 | $9.52 | $9.66 | $9.18 | $9.34 | 143 207 |
| Apr 18, 2024 | $9.60 | $9.84 | $9.46 | $9.57 | 154 208 |
| Apr 17, 2024 | $10.26 | $10.26 | $9.70 | $9.70 | 248 619 |
| Apr 16, 2024 | $10.21 | $10.52 | $10.06 | $10.26 | 103 577 |
| Apr 15, 2024 | $10.45 | $10.58 | $10.14 | $10.33 | 122 841 |
| Apr 12, 2024 | $10.81 | $10.92 | $10.44 | $10.49 | 104 130 |
| Apr 11, 2024 | $10.72 | $11.11 | $10.58 | $10.83 | 56 498 |
| Apr 10, 2024 | $10.70 | $10.82 | $10.54 | $10.67 | 92 694 |
| Apr 09, 2024 | $10.73 | $10.91 | $10.50 | $10.89 | 129 989 |
| Apr 08, 2024 | $10.46 | $11.02 | $10.46 | $10.83 | 43 001 |
| Apr 05, 2024 | $10.86 | $11.07 | $10.65 | $10.69 | 103 353 |
| Apr 04, 2024 | $10.91 | $11.15 | $10.71 | $10.91 | 163 876 |
| Apr 03, 2024 | $10.89 | $10.95 | $10.73 | $10.77 | 113 588 |
| Apr 02, 2024 | $10.75 | $11.24 | $10.69 | $10.99 | 220 750 |
| Apr 01, 2024 | $11.05 | $11.15 | $10.75 | $10.84 | 110 466 |
| Mar 28, 2024 | $11.20 | $11.37 | $11.04 | $11.12 | 117 931 |
