MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FENC — Fennec Pharmaceuticals Inc. Common Stock
NasdaqFennec Pharmaceuticals Inc. Common Stock
$10.20
-0.13(-1.26%)
- O
- 10.46
- H
- 10.49
- L
- 10.03
- V
- 136.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.20
Period Return+87.5%
Period High$13.25
Period Low$5.17
Avg Daily Volume156.3K
Total Trading Days365
FENC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.46 | $10.49 | $10.03 | $10.20 | $-0.13 | -1.26% | 136,432 | $10.18 | $10.03 $10.49 |
| Oct 1, 2026 | $10.58 | $10.65 | $10.14 | $10.33 | $-0.32 | -3.00% | 130,152 | $10.35 | $10.14 $10.65 |
| Sep 30, 2026 | $10.81 | $10.83 | $10.41 | $10.65 | $-0.15 | -1.39% | 149,210 | $10.63 | $10.41 $10.83 |
| Sep 29, 2026 | $10.99 | $11.11 | $10.64 | $10.80 | $-0.15 | -1.37% | 117,744 | $10.77 | $10.64 $11.11 |
| Sep 28, 2026 | $10.54 | $11.06 | $10.07 | $10.95 | +$0.35 | +3.25% | 210,220 | $10.85 | $10.07 $11.06 |
| Sep 25, 2026 | $10.53 | $10.81 | $10.51 | $10.61 | $-0.02 | -0.14% | 105,065 | $10.65 | $10.51 $10.81 |
| Sep 24, 2026 | $10.41 | $10.63 | $10.21 | $10.62 | +$0.11 | +1.05% | 103,537 | $10.49 | $10.21 $10.63 |
| Sep 23, 2026 | $11.01 | $11.01 | $10.50 | $10.51 | $-0.50 | -4.54% | 141,625 | $10.60 | $10.50 $11.01 |
| Sep 22, 2026 | $11.00 | $11.31 | $10.85 | $11.01 | +$0.10 | +0.92% | 91,699 | $11.00 | $10.85 $11.31 |
| Sep 21, 2026 | $10.63 | $10.94 | $10.43 | $10.91 | +$0.29 | +2.73% | 132,862 | $10.84 | $10.43 $10.94 |
| Sep 18, 2026 | $10.78 | $10.88 | $10.59 | $10.62 | $-0.16 | -1.48% | 126,308 | $10.66 | $10.59 $10.88 |
| Sep 17, 2026 | $10.74 | $10.99 | $10.74 | $10.78 | +$0.23 | +2.18% | 128,575 | $10.82 | $10.74 $10.99 |
| Sep 16, 2026 | $10.64 | $10.96 | $10.52 | $10.55 | $-0.09 | -0.85% | 170,329 | $10.64 | $10.52 $10.96 |
| Sep 15, 2026 | $10.60 | $10.65 | $10.14 | $10.64 | $-0.08 | -0.75% | 253,196 | $10.43 | $10.14 $10.65 |
| Sep 14, 2026 | $10.94 | $11.11 | $10.68 | $10.72 | $-0.24 | -2.19% | 185,607 | $10.85 | $10.68 $11.11 |
| Sep 11, 2026 | $11.30 | $11.51 | $10.85 | $10.96 | $-0.34 | -3.01% | 249,928 | $11.00 | $10.85 $11.51 |
| Sep 10, 2026 | $11.51 | $11.73 | $11.27 | $11.30 | $-0.35 | -3.00% | 171,685 | $11.39 | $11.27 $11.73 |
| Sep 9, 2026 | $12.35 | $12.45 | $11.42 | $11.65 | $-0.80 | -6.43% | 348,659 | $11.84 | $11.42 $12.45 |
| Sep 8, 2026 | $12.16 | $12.53 | $12.08 | $12.45 | +$0.06 | +0.48% | 256,279 | $12.37 | $12.08 $12.53 |
| Sep 4, 2026 | $12.45 | $12.60 | $12.29 | $12.39 | $-0.16 | -1.27% | 212,439 | $12.48 | $12.29 $12.60 |
| Sep 3, 2026 | $12.42 | $12.79 | $12.13 | $12.55 | +$0.24 | +1.95% | 296,105 | $12.53 | $12.13 $12.79 |
| Sep 2, 2026 | $12.04 | $12.39 | $11.87 | $12.31 | +$0.28 | +2.33% | 291,817 | $12.18 | $11.87 $12.39 |
| Sep 1, 2026 | $12.35 | $12.42 | $11.88 | $12.03 | $-0.32 | -2.59% | 348,052 | $12.08 | $11.88 $12.42 |
| Aug 31, 2026 | $12.29 | $12.69 | $12.08 | $12.35 | +$0.08 | +0.65% | 508,685 | $12.29 | $12.08 $12.69 |
| Aug 28, 2026 | $11.71 | $12.51 | $11.60 | $12.27 | +$0.50 | +4.25% | 421,809 | $12.23 | $11.60 $12.51 |
| Aug 27, 2026 | $12.13 | $12.19 | $11.61 | $11.77 | $-0.40 | -3.29% | 296,827 | $11.79 | $11.61 $12.19 |
| Aug 26, 2026 | $11.70 | $12.28 | $11.30 | $12.17 | +$0.46 | +3.93% | 250,952 | $11.89 | $11.30 $12.28 |
| Aug 25, 2026 | $11.44 | $11.88 | $11.44 | $11.71 | +$0.31 | +2.72% | 198,354 | $11.65 | $11.44 $11.88 |
| Aug 24, 2026 | $11.29 | $11.47 | $10.88 | $11.40 | +$0.11 | +0.97% | 218,904 | $11.31 | $10.88 $11.47 |
| Aug 21, 2026 | $11.47 | $11.65 | $11.22 | $11.29 | $-0.06 | -0.53% | 210,739 | $11.38 | $11.22 $11.65 |