Fennec Pharmaceuticals Inc (FENC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.003003003 | 6.66 | 6.908 | 6.26 | 71883 | 6.54839662 | CS |
| 4 | -0.14 | -2.12121212121 | 6.6 | 6.908 | 5.66 | 113949 | 6.20684183 | CS |
| 12 | -2.69 | -29.3989071038 | 9.15 | 10.0657 | 5.66 | 145853 | 7.10265312 | CS |
| 26 | -3.73 | -36.6045142296 | 10.19 | 11.49 | 5.66 | 134569 | 8.59864707 | CS |
| 52 | -2.39 | -27.0056497175 | 8.85 | 11.92 | 5.66 | 117279 | 8.62051729 | CS |
| 156 | -0.06 | -0.920245398773 | 6.52 | 11.92 | 3.8219 | 99533 | 7.98725024 | CS |
| 260 | 2.57 | 66.0668380463 | 3.89 | 11.92 | 3.75 | 117651 | 7.60118264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 6.34 | -0.31 | -4.66 | 6.65 | 6.73 | 6.26 | 49368 |
| 1721255700 | 6.65 | -0.08 | -1.19 | 6.78 | 6.908 | 6.5 | 67614 |
| 1721169300 | 6.73 | 0.19 | 2.91 | 6.5199999 | 6.82 | 6.5199999 | 77372 |
| 1721082900 | 6.54 | 0.15 | 2.35 | 6.53 | 6.64 | 6.33 | 103416 |
| 1720823700 | 6.39 | -0.14 | -2.14 | 6.66 | 6.72 | 6.35 | 61645 |
| 1720737300 | 6.53 | 0.53 | 8.83 | 6.001 | 6.585 | 6.001 | 97973 |
| 1720650900 | 6 | 0.14 | 2.39 | 5.98 | 6.01 | 5.86 | 46574 |
| 1720564500 | 5.86 | 0.05 | 0.86 | 5.83 | 6.09 | 5.79 | 46957 |
| 1720478100 | 5.8099999 | 0 | 0.00 | 5.82 | 6.07 | 5.785 | 87765 |
| 1720218900 | 5.8099999 | -0.22 | -3.65 | 6.03 | 6.03 | 5.66 | 51331 |
| 1720040640 | 6.03 | 0 | 0.00 | 5.97 | 6.08 | 5.97 | 39470 |
| 1719959700 | 6.03 | -0.24 | -3.83 | 6.13 | 6.32 | 6.03 | 56612 |
| 1719873300 | 6.2699999 | 0.16 | 2.62 | 6.14 | 6.33 | 6.13 | 110992 |
| 1719614100 | 6.11 | -0.04 | -0.65 | 6.16 | 6.23 | 5.99 | 789576 |
| 1719527700 | 6.15 | 0.13 | 2.16 | 6.01 | 6.235 | 6.01 | 102360 |
| 1719441300 | 6.0199999 | -0.18 | -2.90 | 6.2 | 6.21 | 6 | 85198 |
| 1719354900 | 6.2 | -0.15 | -2.36 | 6.35 | 6.39 | 6.12 | 94840 |
| 1719268500 | 6.35 | -0.07 | -1.09 | 6.41 | 6.53 | 6.25 | 89208 |
| 1719009300 | 6.42 | -0.12 | -1.83 | 6.6 | 6.68 | 6.42 | 106769 |
| 1718922900 | 6.54 | -0.11 | -1.65 | 6.62 | 6.7 | 6.47 | 89929 |
| 1718750100 | 6.65 | -0.16 | -2.35 | 6.78 | 6.886 | 6.65 | 81458 |
| 1718663700 | 6.81 | 0.05 | 0.74 | 6.83 | 6.91 | 6.7 | 124242 |
| 1718404500 | 6.76 | -0.12 | -1.74 | 6.88 | 6.97 | 6.71 | 93262 |
| 1718318100 | 6.88 | 0.01 | 0.15 | 6.91 | 6.985 | 6.85 | 84444 |
| 1718231700 | 6.87 | -0.38 | -5.24 | 7.31 | 7.31 | 6.8 | 117585 |
| 1718145300 | 7.25 | 0.15 | 2.11 | 7.03 | 7.256 | 6.86 | 103929 |
| 1718058900 | 7.1 | 0.24 | 3.50 | 6.85 | 7.1 | 6.72 | 76912 |
| 1717799700 | 6.86 | 0.01 | 0.15 | 6.77 | 6.94 | 6.75 | 83662 |
| 1717713300 | 6.85 | 0.15 | 2.24 | 6.7 | 7 | 6.6628 | 124328 |
| 1717626900 | 6.7 | 0.02 | 0.30 | 6.7 | 6.75 | 6.65 | 98311 |
| 1717540500 | 6.68 | -0.05 | -0.74 | 6.72 | 6.95 | 6.67 | 103997 |
| 1717454100 | 6.73 | -0.05 | -0.74 | 6.76 | 6.8 | 6.58 | 126790 |
| 1717194900 | 6.78 | -0.07 | -1.02 | 6.82 | 6.86 | 6.67 | 101374 |
| 1717108500 | 6.85 | -0.3 | -4.20 | 7.15 | 7.27 | 6.84 | 111143 |
| 1717022100 | 7.15 | 0.12 | 1.71 | 6.9 | 7.31 | 6.75 | 170740 |
| 1716935700 | 7.03 | 0.33 | 4.93 | 6.74 | 7.05 | 6.6102 | 178033 |
| 1716590100 | 6.7 | -0.17 | -2.47 | 6.74 | 6.98 | 6.66 | 134318 |
| 1716503700 | 6.87 | -0.32 | -4.45 | 7.08 | 7.09 | 6.85 | 79677 |
| 1716417300 | 7.19 | 0.07 | 0.98 | 7.06 | 7.33 | 6.98 | 153642 |
| 1716330900 | 7.12 | -0.19 | -2.60 | 7.22 | 7.4274 | 7.08 | 114526 |
| 1716244500 | 7.31 | 0.27 | 3.84 | 7.09 | 7.64 | 7.08 | 255397 |
| 1715985300 | 7.04 | -0.08 | -1.12 | 7.03 | 7.09 | 6.7 | 306769 |
| 1715898900 | 7.12 | 0.14 | 2.01 | 7.14 | 7.1903 | 6.66 | 361405 |
| 1715812500 | 6.98 | -0.36 | -4.90 | 7.88 | 7.88 | 6.78 | 780370 |
| 1715726100 | 7.34 | -2.68 | -26.75 | 9.27 | 9.27 | 6.51 | 1104219 |
| 1715639700 | 10.02 | 0.27 | 2.77 | 9.88 | 10.0657 | 9.8 | 127504 |
| 1715380500 | 9.75 | 0.33 | 3.50 | 9.85 | 9.85 | 9.405 | 102221 |
| 1715294100 | 9.42 | 0.15 | 1.62 | 9.1 | 9.46 | 9.1 | 43646 |
| 1715207700 | 9.27 | -0.08 | -0.86 | 9.25 | 9.45 | 9.16 | 38946 |
| 1715121300 | 9.35 | 0.26 | 2.86 | 9.19 | 9.4 | 9.0803999 | 54392 |
| 1715034900 | 9.09 | -0.14 | -1.52 | 9.26 | 9.2899 | 9.05 | 88711 |
| 1714775700 | 9.23 | 0.13 | 1.43 | 9.23 | 9.38 | 9.15 | 71279 |
| 1714689300 | 9.1 | 0.01 | 0.11 | 9.17 | 9.31 | 8.9427 | 94511 |
| 1714602900 | 9.09 | -0.09 | -0.98 | 9.2 | 9.31 | 8.99 | 73580 |
| 1714516500 | 9.18 | 0.04 | 0.44 | 9.05 | 9.32 | 9.01 | 89690 |
| 1714430100 | 9.14 | -0.07 | -0.76 | 9.24 | 9.4 | 9.05 | 49334 |
| 1714170900 | 9.21 | 0.05 | 0.55 | 9.15 | 9.3 | 9.0399999 | 154291 |
| 1714084500 | 9.16 | 0.09 | 0.99 | 9.02 | 9.33 | 8.8301 | 119813 |
| 1713998100 | 9.07 | -0.17 | -1.84 | 9.18 | 9.3 | 8.95 | 182107 |
| 1713911700 | 9.24 | -0.14 | -1.49 | 9.5 | 9.61 | 9.05 | 288706 |
| 1713825300 | 9.38 | 0.04 | 0.43 | 9.34 | 9.485 | 9.155 | 165455 |
| 1713566100 | 9.34 | -0.23 | -2.40 | 9.52 | 9.655 | 9.175 | 143207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
