5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+9.36%
3 MONTH PERFORMANCE
+27.63%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
-44.83%
1 YEAR PERFORMANCE
-43.52%
Fennec Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $6.15 | $6.19 (0.65%) | $6.23 | $5.93 | 44,071 | $169.43 M |
| 12/23/2024 | $5.91 | $6.21 (5.08%) | $6.31 | $5.91 | 104,678 | $169.97 M |
| 12/20/2024 | $5.73 | $5.99 (4.54%) | $6.00 | $5.73 | 172,932 | $163.95 M |
| 12/19/2024 | $5.69 | $5.84 (2.64%) | $5.96 | $5.51 | 77,409 | $159.85 M |
| 12/18/2024 | $6.05 | $5.66 (-6.45%) | $6.14 | $5.59 | 104,200 | $154.92 M |
| 12/17/2024 | $5.86 | $6.07 (3.58%) | $6.17 | $5.84 | 80,631 | $166.14 M |
| 12/16/2024 | $6.06 | $5.95 (-1.82%) | $6.16 | $5.95 | 71,400 | $162.86 M |
| 12/13/2024 | $6.10 | $6.05 (-0.82%) | $6.16 | $5.77 | 54,800 | $165.59 M |
| 12/12/2024 | $6.11 | $6.11 (0%) | $6.19 | $5.92 | 51,000 | $167.24 M |
| 12/11/2024 | $6.18 | $6.14 (-0.65%) | $6.20 | $6.05 | 48,500 | $168.06 M |
| 12/10/2024 | $6.08 | $6.14 (0.99%) | $6.20 | $6.02 | 65,800 | $168.06 M |
| 12/09/2024 | $6.17 | $6.06 (-1.78%) | $6.33 | $5.95 | 104,448 | $165.87 M |
| 12/06/2024 | $5.73 | $6.17 (7.68%) | $6.35 | $5.73 | 164,900 | $168.88 M |
| 12/05/2024 | $6.04 | $5.72 (-5.3%) | $6.08 | $5.56 | 147,800 | $156.56 M |
| 12/04/2024 | $6.23 | $6.07 (-2.57%) | $6.43 | $5.79 | 238,000 | $166.14 M |
| 12/03/2024 | $6.13 | $6.23 (1.63%) | $6.32 | $5.92 | 314,932 | $170.52 M |
| 12/02/2024 | $5.97 | $6.24 (4.52%) | $6.46 | $5.94 | 320,400 | $170.80 M |
| 11/29/2024 | $6.01 | $6.06 (0.83%) | $6.11 | $5.80 | 147,207 | $165.87 M |
| 11/27/2024 | $6.01 | $6.01 (0%) | $6.55 | $6.00 | 307,400 | $164.50 M |
| 11/26/2024 | $5.50 | $6.04 (9.82%) | $6.27 | $5.47 | 280,200 | $165.32 M |
| 11/25/2024 | $5.31 | $5.66 (6.59%) | $5.70 | $5.13 | 185,636 | $154.92 M |
| 11/22/2024 | $4.68 | $5.32 (13.68%) | $5.55 | $4.68 | 371,900 | $145.61 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 |