-
5 DAY PERFORMANCE
+33.08% -
1 MONTH PERFORMANCE
+16.96% -
3 MONTH PERFORMANCE
-3.45% -
6 MONTH PERFORMANCE
-26.15% -
YEAR-TO-DATE PERFORMANCE
-52.67% -
1 YEAR PERFORMANCE
-39.86%
Fennec Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.68 | $5.31 (13.46%) | $5.55 | $4.68 | 371,002 | $145.34 M |
| 11/21/2024 | $4.68 | $4.72 (0.85%) | $5.19 | $4.60 | 212,700 | $129.19 M |
| 11/20/2024 | $4.25 | $4.64 (9.18%) | $4.79 | $4.21 | 190,813 | $127.00 M |
| 11/19/2024 | $4.01 | $4.28 (6.73%) | $4.30 | $4.00 | 143,604 | $117.15 M |
| 11/18/2024 | $4.04 | $4.04 (0%) | $4.11 | $3.96 | 58,735 | $110.58 M |
| 11/15/2024 | $4.42 | $3.99 (-9.73%) | $4.42 | $3.96 | 128,132 | $109.21 M |
| 11/14/2024 | $4.49 | $4.40 (-2%) | $4.54 | $4.30 | 191,246 | $120.43 M |
| 11/13/2024 | $4.26 | $4.48 (5.16%) | $4.57 | $4.26 | 219,624 | $122.62 M |
| 11/12/2024 | $4.24 | $4.23 (-0.24%) | $4.30 | $4.14 | 97,618 | $115.78 M |
| 11/11/2024 | $4.37 | $4.26 (-2.52%) | $4.40 | $3.99 | 118,723 | $116.60 M |
| 11/08/2024 | $4.31 | $4.29 (-0.46%) | $4.35 | $4.22 | 94,304 | $117.42 M |
| 11/07/2024 | $4.69 | $4.36 (-7.04%) | $4.69 | $4.21 | 272,600 | $119.34 M |
| 11/06/2024 | $5.04 | $4.95 (-1.79%) | $5.04 | $4.86 | 133,500 | $135.49 M |
| 11/05/2024 | $4.62 | $4.80 (3.9%) | $5.00 | $4.62 | 84,502 | $131.03 M |
| 11/04/2024 | $4.31 | $4.65 (7.89%) | $4.66 | $4.30 | 91,200 | $126.93 M |
| 11/01/2024 | $4.43 | $4.34 (-2.03%) | $4.44 | $4.26 | 54,317 | $118.47 M |
| 10/31/2024 | $4.46 | $4.36 (-2.24%) | $4.69 | $4.33 | 53,200 | $119.01 M |
| 10/30/2024 | $4.78 | $4.47 (-6.49%) | $4.82 | $4.43 | 107,116 | $122.02 M |
| 10/29/2024 | $4.77 | $4.79 (0.42%) | $4.99 | $4.70 | 160,000 | $130.75 M |
| 10/28/2024 | $4.38 | $4.73 (7.99%) | $4.74 | $4.32 | 144,431 | $129.11 M |
| 10/25/2024 | $4.63 | $4.24 (-8.42%) | $4.70 | $4.22 | 161,142 | $115.74 M |
| 10/24/2024 | $4.48 | $4.58 (2.23%) | $4.60 | $4.44 | 41,127 | $125.02 M |
| 10/23/2024 | $4.55 | $4.46 (-1.98%) | $4.55 | $4.39 | 63,335 | $121.74 M |
| 10/22/2024 | $4.66 | $4.54 (-2.58%) | $4.75 | $4.52 | 43,300 | $123.93 M |
| 10/21/2024 | $4.62 | $4.66 (0.87%) | $4.68 | $4.60 | 61,300 | $127.20 M |
| 10/18/2024 | $4.66 | $4.54 (-2.58%) | $4.75 | $4.54 | 40,100 | $123.93 M |
| 10/17/2024 | $4.72 | $4.65 (-1.48%) | $4.86 | $4.57 | 42,900 | $126.93 M |
| 10/16/2024 | $4.72 | $4.65 (-1.48%) | $4.86 | $4.58 | 101,000 | $126.93 M |
| 10/15/2024 | $4.54 | $4.65 (2.42%) | $4.76 | $4.54 | 42,104 | $126.93 M |
| 10/14/2024 | $4.37 | $4.54 (3.89%) | $4.60 | $4.35 | 39,100 | $123.93 M |
| 10/11/2024 | $4.17 | $4.42 (6%) | $4.46 | $4.17 | 63,301 | $120.65 M |
| 10/10/2024 | $4.23 | $4.19 (-0.95%) | $4.23 | $4.09 | 57,400 | $114.37 M |
| 10/09/2024 | $4.53 | $4.26 (-5.96%) | $4.54 | $4.23 | 58,900 | $116.29 M |
| 10/08/2024 | $4.53 | $4.51 (-0.44%) | $4.61 | $4.50 | 57,331 | $123.11 M |
| 10/07/2024 | $4.65 | $4.57 (-1.72%) | $4.67 | $4.53 | 93,014 | $124.75 M |
| 10/04/2024 | $4.58 | $4.62 (0.87%) | $4.71 | $4.55 | 64,600 | $126.11 M |
| 10/03/2024 | $4.57 | $4.52 (-1.09%) | $4.62 | $4.50 | 68,900 | $123.38 M |
| 10/02/2024 | $4.75 | $4.62 (-2.74%) | $4.77 | $4.58 | 90,489 | $126.11 M |
| 10/01/2024 | $4.94 | $4.82 (-2.43%) | $4.99 | $4.76 | 68,200 | $131.57 M |
| 09/30/2024 | $5.23 | $5.00 (-4.4%) | $5.23 | $4.87 | 92,600 | $136.49 M |
| 09/27/2024 | $5.20 | $5.20 (0%) | $5.33 | $5.17 | 49,546 | $141.94 M |
| 09/26/2024 | $4.88 | $5.14 (5.33%) | $5.22 | $4.77 | 102,900 | $140.31 M |
| 09/25/2024 | $4.95 | $4.85 (-2.02%) | $4.97 | $4.80 | 67,600 | $132.39 M |
| 09/24/2024 | $5.15 | $4.94 (-4.08%) | $5.15 | $4.93 | 108,200 | $134.85 M |
| 09/23/2024 | $5.29 | $5.11 (-3.4%) | $5.31 | $5.11 | 89,100 | $139.49 M |
| 09/20/2024 | $5.27 | $5.24 (-0.57%) | $5.28 | $5.18 | 240,300 | $143.04 M |
| 09/19/2024 | $5.34 | $5.29 (-0.94%) | $5.35 | $5.26 | 65,100 | $144.40 M |
| 09/18/2024 | $5.23 | $5.22 (-0.19%) | $5.32 | $5.13 | 121,500 | $142.49 M |
| 09/17/2024 | $5.25 | $5.26 (0.19%) | $5.31 | $5.17 | 125,700 | $143.58 M |
| 09/16/2024 | $5.42 | $5.20 (-4.06%) | $5.50 | $5.16 | 85,638 | $141.94 M |
| 09/13/2024 | $5.44 | $5.47 (0.55%) | $5.53 | $5.41 | 88,619 | $149.31 M |
| 09/12/2024 | $5.24 | $5.39 (2.86%) | $5.43 | $5.24 | 27,942 | $147.13 M |
| 09/11/2024 | $5.28 | $5.26 (-0.38%) | $5.44 | $5.19 | 68,014 | $143.58 M |
| 09/10/2024 | $5.24 | $5.24 (0%) | $5.31 | $5.13 | 78,300 | $143.04 M |
| 09/09/2024 | $5.29 | $5.25 (-0.76%) | $5.40 | $5.17 | 71,800 | $143.31 M |
| 09/06/2024 | $5.35 | $5.29 (-1.12%) | $5.39 | $5.07 | 93,743 | $144.40 M |
| 09/05/2024 | $5.58 | $5.37 (-3.76%) | $5.60 | $5.26 | 105,500 | $146.58 M |
| 09/04/2024 | $5.52 | $5.56 (0.72%) | $5.77 | $5.43 | 67,806 | $151.77 M |
| 09/03/2024 | $5.54 | $5.61 (1.26%) | $5.67 | $5.39 | 84,820 | $153.14 M |
| 08/30/2024 | $5.55 | $5.57 (0.36%) | $5.60 | $5.38 | 119,209 | $152.04 M |
| 08/29/2024 | $5.48 | $5.53 (0.91%) | $5.59 | $5.40 | 70,100 | $150.95 M |
| 08/28/2024 | $5.67 | $5.44 (-4.06%) | $5.67 | $5.33 | 66,029 | $148.50 M |
| 08/27/2024 | $5.78 | $5.67 (-1.9%) | $5.89 | $5.60 | 50,322 | $154.77 M |
| 08/26/2024 | $5.74 | $5.84 (1.74%) | $5.85 | $5.72 | 152,000 | $159.41 M |
| 08/23/2024 | $5.55 | $5.70 (2.7%) | $5.80 | $5.55 | 55,200 | $155.59 M |
| 08/22/2024 | $5.73 | $5.50 (-4.01%) | $5.73 | $5.43 | 43,900 | $150.13 M |