Stockscreener 앱 받기
7.74
2.25%
0.17
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $7.78 | $7.47 | $0.31 | 74,018.0 | +2.25% |
| 2025-12-03 | $7.71 | $7.35 | $0.3549 | 153,998.0 | -0.53% |
| 2025-12-02 | $7.85 | $7.51 | $0.34 | 133,983.0 | -1.55% |
| 2025-12-01 | $8.23 | $7.70 | $0.535 | 189,063.0 | -5.62% |
| 2025-11-28 | $8.25 | $7.83 | $0.415 | 110,742.0 | +3.80% |
| 2025-11-26 | $8.00 | $7.72 | $0.28 | 247,411.0 | -0.75% |
| 2025-11-25 | $8.21 | $7.54 | $0.665 | 314,514.0 | +2.98% |
| 2025-11-24 | $7.88 | $7.50 | $0.385 | 91,449.0 | -2.03% |
| 2025-11-21 | $8.21 | $7.66 | $0.55 | 262,705.0 | +0.51% |
| 2025-11-20 | $8.34 | $7.75 | $0.59 | 152,663.0 | -4.16% |
| 2025-11-19 | $8.95 | $8.16 | $0.79 | 143,558.0 | -6.51% |
| 2025-11-18 | $8.95 | $8.60 | $0.35 | 180,263.0 | +0.00% |
| 2025-11-17 | $9.00 | $7.95 | $1.05 | 514,729.0 | +11.32% |
| 2025-11-14 | $8.75 | $7.75 | $1.00 | 911,773.0 | +2.21% |
| 2025-11-13 | $7.92 | $7.53 | $0.39 | 71,249.0 | -1.16% |
| 2025-11-12 | $8.05 | $7.67 | $0.385 | 76,501.0 | -1.77% |
| 2025-11-11 | $8.07 | $7.67 | $0.405 | 33,989.0 | +3.13% |
| 2025-11-10 | $8.42 | $7.64 | $0.7767 | 23,475.0 | -3.76% |
| 2025-11-07 | $8.11 | $7.86 | $0.25 | 52,480.0 | -0.25% |
| 2025-11-06 | $8.25 | $7.94 | $0.31 | 63,778.0 | -3.03% |
| 2025-11-05 | $8.36 | $7.83 | $0.53 | 109,833.0 | +3.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $8.23 | $7.35 | $0.8849 | 625,080.0 | -5.49% |
| 2025-11 | $9.00 | $7.50 | $1.50 | 3,500,450.0 | -0.12% |
| 2025-10 | $9.92 | $8.10 | $1.82 | 1,690,044.0 | -12.39% |
| 2025-09 | $9.37 | $8.01 | $1.36 | 1,735,464.0 | +5.52% |
| 2025-08 | $9.42 | $7.17 | $2.25 | 1,397,050.0 | +8.44% |
| 2025-07 | $9.30 | $8.18 | $1.12 | 1,243,996.0 | -1.45% |
| 2025-06 | $8.72 | $7.53 | $1.19 | 1,690,988.0 | +2.22% |
| 2025-05 | $8.56 | $5.78 | $2.78 | 2,168,886.0 | +34.44% |
| 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% |
1.10%
1.10%
자본화:
|
볼륨(24시간):