-
5 DAY PERFORMANCE
-7.60% -
1 MONTH PERFORMANCE
-13.97% -
3 MONTH PERFORMANCE
-20.48% -
6 MONTH PERFORMANCE
-56.78% -
YEAR-TO-DATE PERFORMANCE
-58.82% -
1 YEAR PERFORMANCE
-28.70%
Fennec Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.58 | $4.62 (0.87%) | $4.71 | $4.55 | 64,207 | $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 |
| 08/21/2024 | $5.63 | $5.63 (0%) | $5.75 | $5.61 | 121,548 | $153.68 M |
| 08/20/2024 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.56 | 60,000 | $152.86 M |
| 08/19/2024 | $5.52 | $5.72 (3.62%) | $5.74 | $5.00 | 203,733 | $156.14 M |
| 08/16/2024 | $5.53 | $5.56 (0.54%) | $5.69 | $5.53 | 41,924 | $151.77 M |
| 08/15/2024 | $5.47 | $5.58 (2.01%) | $5.58 | $5.37 | 67,438 | $152.32 M |
| 08/14/2024 | $5.91 | $5.33 (-9.81%) | $5.91 | $5.26 | 169,000 | $145.49 M |
| 08/13/2024 | $5.77 | $5.85 (1.39%) | $6.21 | $5.30 | 192,819 | $159.69 M |
| 08/12/2024 | $6.01 | $6.25 (3.99%) | $6.35 | $5.99 | 128,165 | $170.61 M |
| 08/09/2024 | $6.05 | $5.93 (-1.98%) | $6.17 | $5.91 | 111,812 | $160.38 M |
| 08/08/2024 | $5.84 | $6.08 (4.11%) | $6.11 | $5.68 | 57,621 | $164.43 M |
| 08/07/2024 | $5.71 | $5.76 (0.88%) | $5.94 | $5.67 | 106,700 | $155.78 M |
| 08/06/2024 | $5.70 | $5.63 (-1.23%) | $5.70 | $5.53 | 43,330 | $152.26 M |
| 08/05/2024 | $5.53 | $5.73 (3.62%) | $5.85 | $5.41 | 121,100 | $154.97 M |
| 08/02/2024 | $6.05 | $5.76 (-4.79%) | $6.11 | $5.72 | 60,700 | $155.78 M |
| 08/01/2024 | $6.47 | $6.27 (-3.09%) | $6.49 | $6.04 | 76,400 | $169.57 M |
| 07/31/2024 | $6.40 | $6.47 (1.09%) | $6.58 | $6.38 | 52,209 | $174.98 M |
| 07/30/2024 | $6.21 | $6.33 (1.93%) | $6.37 | $6.21 | 30,600 | $171.19 M |
| 07/29/2024 | $6.53 | $6.27 (-3.98%) | $6.60 | $6.23 | 66,140 | $169.57 M |
| 07/26/2024 | $6.70 | $6.51 (-2.84%) | $6.70 | $6.46 | 98,200 | $176.06 M |
| 07/25/2024 | $6.60 | $6.61 (0.15%) | $6.68 | $6.50 | 61,900 | $178.77 M |
| 07/24/2024 | $6.70 | $6.57 (-1.94%) | $6.73 | $6.50 | 98,500 | $177.69 M |
| 07/23/2024 | $6.52 | $6.70 (2.76%) | $6.73 | $6.52 | 103,240 | $181.20 M |
| 07/22/2024 | $6.44 | $6.57 (2.02%) | $6.61 | $6.27 | 59,579 | $177.69 M |
| 07/19/2024 | $6.36 | $6.39 (0.47%) | $6.47 | $6.35 | 31,166 | $172.82 M |
| 07/18/2024 | $6.65 | $6.34 (-4.66%) | $6.73 | $6.26 | 49,368 | $171.47 M |
| 07/17/2024 | $6.78 | $6.65 (-1.92%) | $6.91 | $6.50 | 67,770 | $179.85 M |
| 07/16/2024 | $6.52 | $6.73 (3.22%) | $6.82 | $6.52 | 77,372 | $182.01 M |
| 07/15/2024 | $6.53 | $6.54 (0.15%) | $6.64 | $6.33 | 103,416 | $176.87 M |
| 07/12/2024 | $6.66 | $6.39 (-4.05%) | $6.72 | $6.35 | 61,845 | $172.82 M |
| 07/11/2024 | $5.97 | $6.53 (9.38%) | $6.59 | $5.97 | 102,946 | $176.60 M |
| 07/10/2024 | $5.98 | $6.00 (0.33%) | $6.01 | $5.89 | 46,574 | $162.27 M |
| 07/09/2024 | $5.83 | $5.86 (0.51%) | $6.09 | $5.79 | 46,957 | $158.48 M |
| 07/08/2024 | $5.82 | $5.81 (-0.17%) | $6.07 | $5.79 | 87,767 | $157.13 M |
| 07/05/2024 | $6.03 | $5.81 (-3.65%) | $6.03 | $5.66 | 51,332 | $157.13 M |