Fennec Pharmaceuticals Inc (FENC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -3.49206349206 | 6.3 | 6.355 | 5.31 | 70244 | 6.10464969 | CS |
| 4 | -0.06 | -0.977198697068 | 6.14 | 6.56 | 5.31 | 82908 | 6.101046 | CS |
| 12 | 1.42 | 30.4721030043 | 4.66 | 6.56 | 3.96 | 125406 | 5.37536535 | CS |
| 26 | 0.1 | 1.67224080268 | 5.98 | 6.908 | 3.96 | 101124 | 5.45641573 | CS |
| 52 | -4.32 | -41.5384615385 | 10.4 | 11.49 | 3.96 | 117318 | 7.28010442 | CS |
| 156 | 1.73 | 39.7701149425 | 4.35 | 11.92 | 3.96 | 100141 | 7.86592434 | CS |
| 260 | -0.43 | -6.60522273425 | 6.51 | 11.92 | 3.8219 | 125074 | 7.48547933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.18 | 5.945 | 58662 |
| 1736292900 | 6.1 | 0.02 | 0.33 | 6.11 | 6.285 | 6.077 | 61824 |
| 1736206500 | 6.08 | -0.07 | -1.14 | 6.21 | 6.36 | 6 | 82665 |
| 1735947300 | 6.15 | -0.14 | -2.23 | 6.34 | 6.34 | 6.08 | 81954 |
| 1735860900 | 6.29 | -0.03 | -0.47 | 6.36 | 6.5599999 | 6.21 | 134036 |
| 1735688100 | 6.32 | 0.16 | 2.60 | 6.15 | 6.36 | 6.14 | 86176 |
| 1735601700 | 6.16 | -0.06 | -0.96 | 6.19 | 6.3625 | 6.09 | 75137 |
| 1735342500 | 6.22 | -0.15 | -2.35 | 6.23 | 6.33 | 6.09 | 66608 |
| 1735256100 | 6.37 | 0.18 | 2.91 | 6.13 | 6.4706 | 6.12 | 94975 |
| 1735077840 | 6.19 | -0.02 | -0.32 | 6.15 | 6.225 | 5.93 | 44071 |
| 1734996900 | 6.21 | 0.22 | 3.67 | 5.91 | 6.3099999 | 5.91 | 104578 |
| 1734737700 | 5.99 | 0.15 | 2.57 | 5.73 | 6 | 5.73 | 172912 |
| 1734651300 | 5.84 | 0.18 | 3.18 | 5.69 | 5.96 | 5.51 | 77409 |
| 1734564900 | 5.66 | -0.41 | -6.75 | 6.05 | 6.14 | 5.585 | 104169 |
| 1734478500 | 6.07 | 0.12 | 2.02 | 5.86 | 6.17 | 5.84 | 80629 |
| 1734392100 | 5.95 | -0.1 | -1.65 | 6.0599999 | 6.155 | 5.95 | 71359 |
| 1734132900 | 6.05 | -0.06 | -0.98 | 6.1 | 6.16 | 5.7699999 | 54796 |
| 1734046500 | 6.11 | -0.03 | -0.49 | 6.11 | 6.19 | 5.92 | 50974 |
| 1733960100 | 6.14 | 0 | 0.00 | 6.18 | 6.2 | 6.045 | 48464 |
| 1733873700 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.2 | 6.0199999 | 65759 |
| 1733787300 | 6.0599999 | -0.11 | -1.78 | 6.17 | 6.325 | 5.95 | 104447 |
| 1733528100 | 6.17 | 0.45 | 7.87 | 5.73 | 6.35 | 5.73 | 164881 |
| 1733441700 | 5.72 | -0.35 | -5.77 | 6.07 | 6.08 | 5.5599999 | 147769 |
| 1733355300 | 6.07 | -0.16 | -2.57 | 6.23 | 6.43 | 5.79 | 237960 |
| 1733268900 | 6.23 | -0.01 | -0.16 | 6.13 | 6.32 | 5.92 | 314932 |
| 1733182500 | 6.24 | 0.18 | 2.97 | 5.97 | 6.46 | 5.9349999 | 320354 |
| 1732917840 | 6.0599999 | 0.05 | 0.83 | 6.01 | 6.11 | 5.8 | 147207 |
| 1732750500 | 6.01 | -0.03 | -0.50 | 6.01 | 6.5477 | 6 | 307373 |
| 1732664100 | 6.04 | 0.38 | 6.71 | 5.5 | 6.2699999 | 5.472 | 280167 |
| 1732577700 | 5.66 | 0.34 | 6.39 | 5.3099999 | 5.7 | 5.125 | 185320 |
| 1732318500 | 5.32 | 0.6 | 12.71 | 4.68 | 5.55 | 4.68 | 371880 |
| 1732232100 | 4.72 | 0.08 | 1.72 | 4.68 | 5.19 | 4.6 | 212672 |
| 1732145700 | 4.64 | 0.36 | 8.54 | 4.25 | 4.79 | 4.21 | 190813 |
| 1732059300 | 4.275 | 0.24 | 5.95 | 4.01 | 4.295 | 4 | 143604 |
| 1731972900 | 4.035 | 0.04 | 1.13 | 4.04 | 4.11 | 3.96 | 58735 |
| 1731713700 | 3.99 | -0.41 | -9.32 | 4.26 | 4.42 | 3.96 | 128132 |
| 1731627300 | 4.4 | -0.08 | -1.79 | 4.49 | 4.54 | 4.3 | 191236 |
| 1731540900 | 4.48 | 0.25 | 5.91 | 4.26 | 4.565 | 4.26 | 219584 |
| 1731454500 | 4.23 | -0.03 | -0.70 | 4.24 | 4.3 | 4.14 | 97618 |
| 1731368100 | 4.26 | -0.03 | -0.70 | 4.37 | 4.4006999 | 3.985 | 118723 |
| 1731108900 | 4.29 | -0.07 | -1.61 | 4.3099999 | 4.345 | 4.22 | 94304 |
| 1731022500 | 4.36 | -0.59 | -11.92 | 4.69 | 4.69 | 4.21 | 272556 |
| 1730936100 | 4.95 | 0.15 | 3.13 | 5.04 | 5.04 | 4.86 | 133016 |
| 1730849700 | 4.8 | 0.15 | 3.23 | 4.62 | 4.9999 | 4.62 | 84502 |
| 1730763300 | 4.65 | 0.31 | 7.14 | 4.3099999 | 4.66 | 4.3 | 91180 |
| 1730500500 | 4.34 | -0.02 | -0.46 | 4.43 | 4.44 | 4.26 | 54307 |
| 1730414100 | 4.36 | -0.11 | -2.46 | 4.46 | 4.69 | 4.33 | 53151 |
| 1730327700 | 4.47 | -0.32 | -6.68 | 4.78 | 4.82 | 4.43 | 107110 |
| 1730241300 | 4.79 | 0.06 | 1.27 | 4.7699999 | 4.985 | 4.7 | 159974 |
| 1730154900 | 4.73 | 0.49 | 11.56 | 4.38 | 4.74 | 4.32 | 144144 |
| 1729895700 | 4.24 | -0.34 | -7.42 | 4.63 | 4.7042 | 4.22 | 161142 |
| 1729809300 | 4.58 | 0.12 | 2.69 | 4.48 | 4.6 | 4.44 | 41126 |
| 1729722900 | 4.46 | -0.08 | -1.76 | 4.55 | 4.55 | 4.3945 | 63335 |
| 1729636500 | 4.54 | -0.12 | -2.58 | 4.66 | 4.75 | 4.5199999 | 43272 |
| 1729550100 | 4.66 | 0.12 | 2.64 | 4.62 | 4.68 | 4.6 | 61259 |
| 1729290900 | 4.54 | -0.12 | -2.58 | 4.66 | 4.75 | 4.54 | 40093 |
| 1729204500 | 4.66 | 0.01 | 0.22 | 4.72 | 4.86 | 4.5712 | 42852 |
| 1729118100 | 4.65 | 0 | 0.00 | 4.72 | 4.8592 | 4.58 | 100959 |
| 1729031700 | 4.65 | 0.11 | 2.42 | 4.54 | 4.76 | 4.54 | 42104 |
| 1728945300 | 4.54 | 0.12 | 2.71 | 4.37 | 4.595 | 4.35 | 39084 |
| 1728686100 | 4.42 | 0.23 | 5.49 | 4.17 | 4.46 | 4.1674 | 63301 |
| 1728599700 | 4.19 | -0.07 | -1.64 | 4.23 | 4.42 | 4.09 | 57370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
