Stockscreener 앱 받기
5.29
1.49%
-0.08
시간 외 거래:
5.31
0.02
+0.38%
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $5.38 | $5.07 | $0.315 | 93,304.0 | -1.49% |
| 2024-09-05 | $5.60 | $5.26 | $0.34 | 105,387.0 | -3.42% |
| 2024-09-04 | $5.77 | $5.43 | $0.34 | 67,242.0 | -0.89% |
| 2024-09-03 | $5.67 | $5.39 | $0.28 | 84,364.0 | +0.72% |
| 2024-08-30 | $5.60 | $5.38 | $0.22 | 114,948.0 | +0.72% |
| 2024-08-29 | $5.59 | $5.40 | $0.1937 | 69,007.0 | +1.65% |
| 2024-08-28 | $5.67 | $5.33 | $0.34 | 65,755.0 | -4.06% |
| 2024-08-27 | $5.89 | $5.60 | $0.29 | 49,571.0 | -2.91% |
| 2024-08-26 | $5.85 | $5.72 | $0.13 | 112,927.0 | +2.46% |
| 2024-08-23 | $5.80 | $5.55 | $0.25 | 52,737.0 | +3.64% |
| 2024-08-22 | $5.73 | $5.43 | $0.30 | 43,732.0 | -2.31% |
| 2024-08-21 | $5.75 | $5.61 | $0.14 | 121,096.0 | +0.54% |
| 2024-08-20 | $5.65 | $5.56 | $0.09 | 59,955.0 | -2.10% |
| 2024-08-19 | $5.74 | $5.00 | $0.74 | 203,723.0 | +2.88% |
| 2024-08-16 | $5.69 | $5.53 | $0.16 | 41,125.0 | -0.36% |
| 2024-08-15 | $5.58 | $5.37 | $0.21 | 67,438.0 | +4.69% |
| 2024-08-14 | $5.91 | $5.26 | $0.65 | 168,946.0 | -8.89% |
| 2024-08-13 | $6.21 | $5.30 | $0.91 | 192,799.0 | -6.40% |
| 2024-08-12 | $6.34 | $5.99 | $0.355 | 125,398.0 | +5.40% |
| 2024-08-09 | $6.17 | $5.91 | $0.26 | 111,048.0 | -2.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $5.77 | $5.07 | $0.70 | 443,601.0 | -5.03% |
| 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% |
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.38 | $8.83 | $1.54 | 1,781,809.0 | -1.64% |
| 2022-11 | $10.06 | $7.69 | $2.37 | 2,047,160.0 | +10.91% |
| 2022-10 | $8.85 | $7.35 | $1.50 | 2,315,876.0 | +8.64% |
| 2022-09 | $8.75 | $6.29 | $2.46 | 5,818,305.0 | +15.71% |
| 2022-08 | $7.59 | $6.23 | $1.36 | 1,504,159.0 | +4.79% |
| 2022-07 | $7.27 | $5.53 | $1.74 | 711,341.0 | +19.71% |
| 2022-06 | $5.94 | $5.26 | $0.675 | 427,405.0 | -2.28% |
| 2022-05 | $6.35 | $5.00 | $1.35 | 491,967.0 | -1.13% |
| 2022-04 | $6.55 | $5.41 | $1.14 | 737,374.0 | +3.13% |
| 2022-03 | $6.37 | $4.82 | $1.55 | 963,344.0 | +0.18% |
| 2022-02 | $5.60 | $4.58 | $1.02 | 683,780.0 | +20.22% |
| 2022-01 | $4.95 | $4.11 | $0.84 | 1,351,191.0 | +5.68% |
1.22%
자본화:
|
볼륨(24시간):