5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+12.70%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+45.16%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
-31.74%
Fennec Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.13 | $6.30 (2.77%) | $6.48 | $6.04 | 63.30 K | $173.00 M |
| 05/01/2025 | $6.10 | $6.11 (0.16%) | $6.23 | $5.78 | 66.50 K | $167.78 M |
| 04/30/2025 | $6.12 | $6.04 (-1.31%) | $6.37 | $5.91 | 66.40 K | $165.86 M |
| 04/29/2025 | $6.02 | $6.19 (2.82%) | $6.27 | $5.95 | 41.70 K | $169.98 M |
| 04/28/2025 | $5.64 | $6.01 (6.56%) | $6.04 | $5.58 | 49.70 K | $165.03 M |
| 04/25/2025 | $5.69 | $5.63 (-1.05%) | $5.75 | $5.54 | 22.75 K | $151.92 M |
| 04/24/2025 | $5.52 | $5.69 (3.08%) | $5.72 | $5.51 | 46.70 K | $153.54 M |
| 04/23/2025 | $5.60 | $5.65 (0.89%) | $5.75 | $5.53 | 40.00 K | $152.46 M |
| 04/22/2025 | $5.30 | $5.44 (2.64%) | $5.51 | $5.17 | 43.60 K | $146.79 M |
| 04/21/2025 | $5.02 | $5.21 (3.78%) | $5.31 | $5.02 | 53.54 K | $140.58 M |
| 04/17/2025 | $5.07 | $5.08 (0.2%) | $5.16 | $5.03 | 38.40 K | $137.08 M |
| 04/16/2025 | $5.05 | $5.10 (0.99%) | $5.31 | $5.02 | 33.50 K | $137.61 M |
| 04/15/2025 | $5.22 | $5.25 (0.57%) | $5.50 | $5.18 | 66.30 K | $141.66 M |
| 04/14/2025 | $5.10 | $5.27 (3.33%) | $5.36 | $4.98 | 54.10 K | $142.20 M |
| 04/11/2025 | $4.95 | $5.01 (1.21%) | $5.07 | $4.93 | 51.20 K | $135.19 M |
| 04/10/2025 | $4.92 | $5.01 (1.83%) | $5.20 | $4.87 | 90.60 K | $135.19 M |
| 04/09/2025 | $4.95 | $5.06 (2.22%) | $5.26 | $4.68 | 166.72 K | $136.54 M |
| 04/08/2025 | $5.45 | $5.01 (-8.07%) | $5.51 | $4.86 | 162.00 K | $135.19 M |
| 04/07/2025 | $5.12 | $5.21 (1.76%) | $5.54 | $5.00 | 109.72 K | $140.58 M |
| 04/04/2025 | $5.42 | $5.25 (-3.14%) | $5.61 | $5.10 | 172.84 K | $141.66 M |
| 04/03/2025 | $5.72 | $5.59 (-2.27%) | $5.89 | $5.56 | 59.30 K | $150.84 M |
| 04/02/2025 | $5.50 | $5.94 (8%) | $5.96 | $5.50 | 81.94 K | $160.28 M |
| 04/01/2025 | $6.02 | $5.53 (-8.14%) | $6.11 | $5.47 | 92.71 K | $149.22 M |
| 03/31/2025 | $6.38 | $6.09 (-4.55%) | $6.48 | $6.06 | 112.80 K | $164.33 M |
| 03/28/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.30 | 43.30 K | $175.39 M |
| 03/27/2025 | $6.49 | $6.46 (-0.46%) | $6.50 | $6.31 | 42.12 K | $174.31 M |
| 03/26/2025 | $6.37 | $6.47 (1.57%) | $6.53 | $6.25 | 46.80 K | $174.58 M |
| 03/25/2025 | $6.56 | $6.43 (-1.98%) | $6.56 | $6.35 | 79.60 K | $173.50 M |
| 03/24/2025 | $6.67 | $6.60 (-1.05%) | $6.74 | $6.49 | 67.40 K | $178.09 M |
| 03/21/2025 | $6.50 | $6.67 (2.62%) | $6.77 | $6.45 | 184.66 K | $179.98 M |
| 03/20/2025 | $6.68 | $6.62 (-0.9%) | $6.90 | $6.50 | 97.53 K | $178.63 M |
| 03/19/2025 | $6.59 | $6.67 (1.21%) | $6.90 | $6.46 | 233.60 K | $179.98 M |
| 03/18/2025 | $6.40 | $6.57 (2.66%) | $6.60 | $6.38 | 147.30 K | $177.28 M |
| 03/17/2025 | $6.52 | $6.32 (-3.07%) | $6.64 | $6.29 | 46.34 K | $170.53 M |
| 03/14/2025 | $6.17 | $6.51 (5.51%) | $6.64 | $5.89 | 182.20 K | $175.66 M |
| 03/13/2025 | $6.52 | $6.13 (-5.98%) | $6.55 | $6.10 | 603.60 K | $165.41 M |
| 03/12/2025 | $6.45 | $6.50 (0.78%) | $6.64 | $6.39 | 80.52 K | $175.39 M |
| 03/11/2025 | $6.25 | $6.40 (2.4%) | $6.45 | $6.08 | 125.23 K | $172.69 M |
| 03/10/2025 | $6.88 | $6.11 (-11.19%) | $6.89 | $5.75 | 187.50 K | $164.87 M |
| 03/07/2025 | $6.70 | $6.88 (2.69%) | $6.96 | $6.67 | 56.63 K | $185.65 M |
| 03/06/2025 | $6.67 | $6.81 (2.1%) | $6.96 | $6.66 | 67.72 K | $183.76 M |
| 03/05/2025 | $6.76 | $6.75 (-0.15%) | $6.92 | $6.68 | 51.30 K | $182.14 M |
| 03/04/2025 | $6.72 | $6.73 (0.15%) | $6.94 | $6.59 | 31.90 K | $181.60 M |
| 03/03/2025 | $7.06 | $6.77 (-4.11%) | $7.06 | $6.70 | 44.50 K | $182.68 M |
| 02/28/2025 | $6.87 | $7.02 (2.18%) | $7.02 | $6.78 | 52.60 K | $189.42 M |
| 02/27/2025 | $6.75 | $6.87 (1.78%) | $6.99 | $6.71 | 22.40 K | $185.38 M |
| 02/26/2025 | $6.74 | $6.75 (0.15%) | $6.77 | $6.53 | 29.40 K | $182.14 M |
| 02/25/2025 | $6.78 | $6.72 (-0.88%) | $6.86 | $6.70 | 56.21 K | $181.33 M |
| 02/24/2025 | $6.72 | $6.75 (0.45%) | $6.87 | $6.63 | 59.60 K | $182.14 M |
| 02/21/2025 | $6.72 | $6.65 (-1.04%) | $6.79 | $6.65 | 56.80 K | $179.44 M |
| 02/20/2025 | $6.62 | $6.60 (-0.3%) | $6.71 | $6.58 | 22.21 K | $178.09 M |
| 02/19/2025 | $6.70 | $6.64 (-0.9%) | $6.75 | $6.57 | 30.60 K | $179.17 M |
| 02/18/2025 | $6.69 | $6.74 (0.75%) | $6.87 | $6.69 | 37.11 K | $181.87 M |
| 02/14/2025 | $6.82 | $6.68 (-2.05%) | $6.96 | $6.61 | 70.86 K | $180.25 M |
| 02/13/2025 | $6.55 | $6.74 (2.9%) | $6.78 | $6.41 | 57.04 K | $181.87 M |
| 02/12/2025 | $6.45 | $6.52 (1.09%) | $6.60 | $6.16 | 24.72 K | $175.93 M |
| 02/11/2025 | $6.63 | $6.50 (-1.96%) | $6.67 | $6.49 | 32.80 K | $175.39 M |
| 02/10/2025 | $6.64 | $6.67 (0.45%) | $6.78 | $6.52 | 98.21 K | $179.98 M |
| 02/07/2025 | $6.65 | $6.65 (0%) | $6.79 | $6.50 | 60.42 K | $179.44 M |
| 02/06/2025 | $6.86 | $6.66 (-2.92%) | $6.86 | $6.50 | 41.50 K | $179.71 M |
| 02/05/2025 | $6.63 | $6.79 (2.41%) | $6.81 | $6.53 | 45.50 K | $183.22 M |
| 02/04/2025 | $6.50 | $6.65 (2.31%) | $6.76 | $6.50 | 35.43 K | $179.44 M |
| 02/03/2025 | $6.43 | $6.50 (1.09%) | $6.60 | $6.30 | 53.90 K | $175.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
