Stockscreener 앱 받기
8.25
0.96%
-0.08
시간 외 거래:
8.25
Fennec Pharmaceuticals Inc 주식 (FENC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $8.46 | $8.15 | $0.31 | 49,558.0 | -0.96% |
| 2025-08-08 | $8.46 | $8.10 | $0.365 | 40,739.0 | +3.22% |
| 2025-08-07 | $8.31 | $7.93 | $0.38 | 48,035.0 | -1.10% |
| 2025-08-06 | $8.27 | $7.98 | $0.285 | 39,588.0 | -0.12% |
| 2025-08-05 | $8.51 | $7.94 | $0.57 | 74,224.0 | -1.80% |
| 2025-08-04 | $8.36 | $7.81 | $0.55 | 70,609.0 | +6.12% |
| 2025-08-01 | $8.16 | $7.84 | $0.32 | 54,838.0 | -4.16% |
| 2025-07-31 | $8.63 | $8.18 | $0.45 | 49,036.0 | -2.73% |
| 2025-07-30 | $8.69 | $8.34 | $0.35 | 42,566.0 | -1.52% |
| 2025-07-29 | $8.73 | $8.51 | $0.22 | 27,222.0 | -1.39% |
| 2025-07-28 | $8.82 | $8.53 | $0.29 | 52,018.0 | +0.35% |
| 2025-07-25 | $8.82 | $8.41 | $0.4147 | 26,981.0 | -1.03% |
| 2025-07-24 | $8.94 | $8.58 | $0.36 | 45,960.0 | -0.11% |
| 2025-07-23 | $8.76 | $8.60 | $0.16 | 31,452.0 | +1.87% |
| 2025-07-22 | $8.76 | $8.37 | $0.395 | 76,875.0 | +1.90% |
| 2025-07-21 | $8.65 | $8.28 | $0.37 | 52,545.0 | -0.41% |
| 2025-07-18 | $8.92 | $8.40 | $0.52 | 60,846.0 | -3.49% |
| 2025-07-17 | $8.96 | $8.69 | $0.2725 | 29,797.0 | -1.91% |
| 2025-07-16 | $8.95 | $8.65 | $0.29 | 48,846.0 | +2.41% |
| 2025-07-15 | $8.85 | $8.47 | $0.38 | 56,480.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.51 | $7.81 | $0.70 | 427,149.0 | +0.86% |
| 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% |
1.02%
3.70%
자본화:
|
볼륨(24시간):