Stockscreener 앱 받기
8.165
0.98%
0.005
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $8.41 | $7.98 | $0.428 | 132,482.0 | +0.86% |
| 2025-05-20 | $8.26 | $7.82 | $0.4372 | 331,287.0 | +6.80% |
| 2025-05-19 | $7.74 | $6.69 | $1.05 | 231,930.0 | +11.84% |
| 2025-05-16 | $6.88 | $6.51 | $0.37 | 85,335.0 | +4.43% |
| 2025-05-15 | $6.55 | $6.20 | $0.35 | 68,609.0 | +3.48% |
| 2025-05-14 | $6.55 | $6.30 | $0.25 | 57,516.0 | -2.31% |
| 2025-05-13 | $6.61 | $5.95 | $0.66 | 85,180.0 | +3.35% |
| 2025-05-12 | $6.44 | $6.00 | $0.438 | 78,283.0 | +5.38% |
| 2025-05-09 | $6.36 | $5.90 | $0.46 | 43,620.0 | -4.11% |
| 2025-05-08 | $6.61 | $6.07 | $0.5389 | 81,930.0 | +1.55% |
| 2025-05-07 | $6.19 | $5.95 | $0.2408 | 28,368.0 | +1.66% |
| 2025-05-06 | $6.23 | $5.85 | $0.38 | 37,941.0 | -4.30% |
| 2025-05-05 | $6.45 | $6.10 | $0.35 | 89,970.0 | -0.32% |
| 2025-05-02 | $6.48 | $6.04 | $0.4449 | 63,295.0 | +3.11% |
| 2025-05-01 | $6.23 | $5.78 | $0.45 | 66,464.0 | +1.16% |
| 2025-04-30 | $6.37 | $5.91 | $0.455 | 66,367.0 | -2.42% |
| 2025-04-29 | $6.27 | $5.95 | $0.32 | 41,703.0 | +3.00% |
| 2025-04-28 | $6.04 | $5.58 | $0.46 | 49,657.0 | +6.75% |
| 2025-04-25 | $5.75 | $5.54 | $0.205 | 22,746.0 | -1.05% |
| 2025-04-24 | $5.72 | $5.51 | $0.21 | 46,685.0 | +0.71% |
| 2025-04-23 | $5.75 | $5.53 | $0.22 | 39,983.0 | +3.86% |
| 2025-04-22 | $5.51 | $5.17 | $0.3367 | 43,572.0 | +4.41% |
Fennec Pharmaceuticals Inc 주식 (FENC) 연도별 가격 이력
이 심층 분석에서는 Fennec Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FENC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fennec Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.41 | $5.78 | $2.63 | 1,482,210.0 | +36.42% |
| 2025-04 | $6.37 | $4.68 | $1.69 | 1,501,568.0 | -0.82% |
| 2025-03 | $7.06 | $5.75 | $1.31 | 2,485,762.0 | -13.25% |
| 2025-02 | $7.02 | $6.16 | $0.86 | 864,581.0 | +8.00% |
| 2025-01 | $6.78 | $5.45 | $1.33 | 1,215,050.0 | +2.85% |
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.47 | $5.51 | $0.9606 | 2,349,281.0 | +1.65% |
| 2024-11 | $6.55 | $3.96 | $2.59 | 3,339,093.0 | +38.99% |
| 2024-10 | $4.99 | $4.09 | $0.8999 | 1,707,711.0 | -12.80% |
| 2024-09 | $5.77 | $4.77 | $1.00 | 1,805,730.0 | -10.23% |
| 2024-08 | $6.49 | $5.00 | $1.49 | 2,058,707.0 | -13.91% |
| 2024-07 | $6.91 | $5.66 | $1.25 | 1,443,095.0 | +5.89% |
| 2024-06 | $7.31 | $5.99 | $1.32 | 2,539,518.0 | -9.88% |
| 2024-05 | $10.07 | $6.51 | $3.56 | 4,522,435.0 | -26.14% |
| 2024-04 | $11.29 | $8.83 | $2.45 | 2,953,621.0 | -17.45% |
| 2024-03 | $11.49 | $9.40 | $2.09 | 3,126,883.0 | +17.42% |
| 2024-02 | $10.41 | $8.59 | $1.82 | 2,203,044.0 | -5.21% |
| 2024-01 | $11.27 | $9.55 | $1.72 | 1,186,638.0 | -10.96% |
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.92 | $8.38 | $3.54 | 3,805,540.0 | +30.47% |
| 2023-11 | $8.94 | $6.68 | $2.26 | 1,750,412.0 | +25.00% |
| 2023-10 | $7.63 | $6.30 | $1.33 | 1,932,599.0 | -8.39% |
| 2023-09 | $8.46 | $7.07 | $1.39 | 1,067,061.0 | -7.97% |
| 2023-08 | $8.78 | $7.64 | $1.14 | 1,145,131.0 | -8.42% |
| 2023-07 | $9.08 | $7.76 | $1.32 | 1,033,993.0 | +0.91% |
| 2023-06 | $10.00 | $7.37 | $2.63 | 5,095,620.0 | +16.49% |
| 2023-05 | $8.74 | $7.10 | $1.64 | 1,701,886.0 | -7.45% |
| 2023-04 | $9.15 | $7.58 | $1.57 | 1,377,553.0 | -1.56% |
| 2023-03 | $9.45 | $7.02 | $2.43 | 2,477,275.0 | -7.56% |
| 2023-02 | $10.50 | $8.51 | $1.99 | 1,271,999.0 | -10.09% |
| 2023-01 | $10.85 | $9.10 | $1.75 | 2,386,565.0 | +4.27% |
1.14%
2.08%
자본화:
|
볼륨(24시간):