Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenon Pharmaceuticals Inc (NQ: XENE )

38.37 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.900 6.900 6.470 6.610 13,196 +0.12(+1.85%)
Jan 28, 2016 6.810 6.810 6.320 6.490 35,112 -0.24(-3.57%)
Jan 27, 2016 6.840 6.990 6.710 6.730 2,552 -0.16(-2.32%)
Jan 26, 2016 7.290 7.290 6.770 6.890 7,376 -0.05(-0.72%)
Jan 25, 2016 7.110 7.390 6.850 6.940 8,122 +0.06(+0.87%)
Jan 22, 2016 6.650 6.900 6.650 6.880 11,589 +0.27(+4.08%)
Jan 21, 2016 6.500 6.800 6.420 6.610 28,861 +0.01(+0.15%)
Jan 20, 2016 7.140 7.320 6.390 6.600 41,315 -0.61(-8.46%)
Jan 19, 2016 7.320 7.800 7.080 7.210 22,707 -0.46(-6.00%)
Jan 15, 2016 7.660 7.670 7.670 7.670 36,400 -0.16(-2.04%)
Jan 14, 2016 7.800 7.840 7.770 7.830 11,601 +0.10(+1.29%)
Jan 13, 2016 7.960 7.980 7.610 7.730 25,735 -0.30(-3.74%)
Jan 12, 2016 8.130 8.420 7.960 8.030 21,823 -0.21(-2.55%)
Jan 11, 2016 8.250 8.250 7.860 8.240 39,457 +0.30(+3.78%)
Jan 08, 2016 7.810 8.040 7.800 7.940 16,516 +0.08(+0.95%)
Jan 07, 2016 8.190 7.870 7.690 7.865 19,814 -0.00(-0.06%)
Jan 06, 2016 8.030 8.080 7.850 7.870 13,445 -0.15(-1.81%)
Jan 05, 2016 8.190 8.190 7.860 8.015 15,357 +0.06(+0.69%)
Jan 04, 2016 7.790 8.050 7.651 7.960 10,965 -0.08(-1.00%)
Dec 31, 2015 7.620 8.040 8.040 8.040 79,000 -0.15(-1.83%)
Dec 30, 2015 7.250 8.190 7.250 8.190 90,073 +0.16(+1.99%)
Dec 29, 2015 8.300 8.300 7.992 8.030 12,431 -0.43(-5.08%)
Dec 28, 2015 8.100 8.590 8.100 8.460 10,391 +0.34(+4.19%)
Dec 24, 2015 8.010 8.120 8.120 8.120 8,400 -0.21(-2.52%)
Dec 23, 2015 7.950 8.470 7.930 8.330 5,360 -0.11(-1.30%)
Dec 22, 2015 8.050 8.440 8.050 8.440 9,028 +0.44(+5.50%)
Dec 21, 2015 7.620 8.130 7.570 8.000 39,035 +0.31(+4.03%)
Dec 18, 2015 7.950 8.160 7.600 7.690 23,221 -0.36(-4.47%)
Dec 17, 2015 8.060 8.240 8.050 8.050 20,142 +0.02(+0.25%)
Dec 16, 2015 7.940 8.090 7.940 8.030 11,856 +0.09(+1.13%)
Dec 15, 2015 7.950 8.000 7.850 7.940 4,746 -0.01(-0.13%)
Dec 14, 2015 8.020 8.110 7.950 7.950 29,549 -0.07(-0.87%)
Dec 11, 2015 8.050 8.160 8.000 8.020 12,861 -0.08(-0.99%)
Dec 10, 2015 8.350 8.350 8.000 8.100 8,390 -0.23(-2.76%)
Dec 09, 2015 8.900 8.900 8.190 8.330 11,419 -0.52(-5.88%)
Dec 08, 2015 8.800 8.914 8.690 8.850 12,811 -0.11(-1.23%)
Dec 07, 2015 8.970 9.040 8.810 8.960 16,238 -0.09(-0.99%)
Dec 04, 2015 9.000 9.070 8.900 9.050 15,672 +0.05(+0.56%)
Dec 03, 2015 9.000 9.126 9.000 9.000 10,052 -0.10(-1.10%)
Dec 02, 2015 8.980 9.200 8.980 9.100 26,866 -0.07(-0.76%)
Dec 01, 2015 9.210 9.320 8.950 9.170 17,804 -0.07(-0.76%)
Nov 30, 2015 9.190 9.480 9.130 9.240 4,257 +0.04(+0.43%)
Nov 27, 2015 9.203 9.400 9.200 9.200 4,376 -0.10(-1.08%)
Nov 25, 2015 9.630 9.300 9.300 9.300 11,700 +0.21(+2.31%)
Nov 24, 2015 9.380 9.750 9.030 9.090 11,797 -0.30(-3.19%)
Nov 23, 2015 9.434 9.745 9.350 9.390 9,323 +0.29(+3.19%)
Nov 20, 2015 8.500 9.150 8.377 9.100 29,074 +0.69(+8.20%)
Nov 19, 2015 8.250 8.710 8.210 8.410 20,836 +0.18(+2.19%)
Nov 18, 2015 8.010 8.230 8.010 8.230 30,257 +0.21(+2.62%)
Nov 17, 2015 8.110 8.200 8.000 8.020 8,212 +0.02(+0.25%)
Nov 16, 2015 8.150 8.150 8.000 8.000 6,069 -0.19(-2.32%)
Nov 13, 2015 8.200 8.380 8.010 8.190 12,001 +0.06(+0.74%)
Nov 12, 2015 7.880 8.650 7.880 8.130 6,993 +0.25(+3.17%)
Nov 11, 2015 8.880 8.880 7.860 7.880 29,815 -0.27(-3.31%)
Nov 10, 2015 8.000 8.260 7.880 8.150 31,372 +0.13(+1.62%)
Nov 09, 2015 8.000 8.230 7.910 8.020 20,159 +0.03(+0.38%)
Nov 06, 2015 8.050 8.150 7.780 7.990 28,240 -0.06(-0.75%)
Nov 05, 2015 8.410 8.410 8.050 8.050 8,635 -0.33(-3.94%)
Nov 04, 2015 8.310 8.670 8.100 8.380 27,488 +0.06(+0.72%)
Nov 03, 2015 8.450 8.550 8.320 8.320 9,071 -0.16(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.