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 (%)
Oct 31, 2016 8.100 8.250 7.550 7.600 42,716 -0.55(-6.75%)
Oct 28, 2016 8.350 8.350 8.000 8.150 30,008 -0.20(-2.40%)
Oct 27, 2016 8.500 8.600 8.350 8.350 44,728 -0.20(-2.34%)
Oct 26, 2016 8.400 8.600 8.400 8.550 125,074 +0.05(+0.59%)
Oct 25, 2016 8.550 8.550 8.150 8.500 72,932 +0.00(+0.00%)
Oct 24, 2016 8.700 8.700 8.500 8.500 92,342 -0.05(-0.58%)
Oct 21, 2016 8.500 8.750 8.400 8.550 202,291 +0.20(+2.40%)
Oct 20, 2016 8.000 8.350 8.000 8.350 7,376 +0.10(+1.21%)
Oct 19, 2016 8.350 8.350 8.050 8.250 124,235 -0.15(-1.79%)
Oct 18, 2016 8.300 8.600 8.300 8.400 105,217 +0.10(+1.20%)
Oct 17, 2016 8.200 8.300 8.200 8.300 6,835 +0.04(+0.48%)
Oct 14, 2016 8.160 8.320 8.150 8.260 22,665 +0.13(+1.60%)
Oct 13, 2016 8.260 8.380 7.950 8.130 38,021 -0.17(-2.05%)
Oct 12, 2016 8.310 8.320 8.050 8.300 81,316 -0.08(-0.95%)
Oct 11, 2016 8.240 8.400 8.240 8.380 4,135 +0.10(+1.21%)
Oct 10, 2016 8.150 8.460 8.150 8.280 13,157 +0.15(+1.85%)
Oct 07, 2016 8.000 8.430 7.710 8.130 207,984 -0.12(-1.45%)
Oct 06, 2016 7.800 8.310 7.610 8.250 164,564 +0.48(+6.18%)
Oct 05, 2016 7.660 8.000 7.620 7.770 54,154 +0.15(+1.97%)
Oct 04, 2016 8.000 8.250 7.620 7.620 51,890 -0.39(-4.87%)
Oct 03, 2016 8.010 8.330 7.960 8.010 61,484 -0.09(-1.11%)
Sep 30, 2016 8.040 8.330 7.780 8.100 131,172 +0.15(+1.89%)
Sep 29, 2016 8.250 8.330 7.890 7.950 35,512 -0.38(-4.56%)
Sep 28, 2016 8.220 8.340 8.161 8.330 32,850 +0.18(+2.21%)
Sep 27, 2016 8.150 8.450 8.110 8.150 122,003 +0.03(+0.37%)
Sep 26, 2016 8.050 8.210 7.890 8.120 169,223 +0.29(+3.70%)
Sep 23, 2016 8.020 8.140 7.740 7.830 205,750 -0.17(-2.12%)
Sep 22, 2016 8.010 8.020 7.950 8.000 31,995 -0.02(-0.25%)
Sep 21, 2016 7.930 8.020 7.930 8.020 6,642 -0.01(-0.12%)
Sep 20, 2016 7.850 8.030 7.850 8.030 33,086 +0.10(+1.26%)
Sep 19, 2016 7.950 7.970 7.860 7.930 4,029 -0.06(-0.75%)
Sep 16, 2016 7.980 8.000 7.900 7.990 4,782 +0.09(+1.14%)
Sep 15, 2016 7.910 7.950 7.850 7.900 31,239 -0.07(-0.88%)
Sep 14, 2016 7.970 8.020 7.800 7.970 62,888 -0.03(-0.38%)
Sep 13, 2016 7.850 8.000 7.570 8.000 25,204 +0.10(+1.27%)
Sep 12, 2016 7.500 8.020 7.500 7.900 38,639 +0.17(+2.20%)
Sep 09, 2016 7.740 7.950 7.550 7.730 32,748 -0.11(-1.40%)
Sep 08, 2016 7.750 8.090 7.450 7.840 474,396 -0.17(-2.12%)
Sep 07, 2016 8.060 8.250 8.010 8.010 104,316 -0.05(-0.62%)
Sep 06, 2016 8.040 8.120 8.000 8.060 28,435 +0.06(+0.75%)
Sep 02, 2016 8.000 8.000 8.000 8.000 2,200 +0.03(+0.38%)
Sep 01, 2016 8.000 8.000 7.890 7.970 2,660 -0.01(-0.09%)
Aug 31, 2016 7.920 7.977 7.870 7.977 1,814 +0.06(+0.72%)
Aug 30, 2016 7.890 7.960 7.890 7.920 1,828 +0.00(+0.00%)
Aug 29, 2016 8.045 8.045 7.890 7.920 4,402 -0.10(-1.25%)
Aug 26, 2016 7.880 8.020 7.880 8.020 9,913 +0.13(+1.66%)
Aug 25, 2016 7.890 7.890 7.850 7.889 9,242 -0.03(-0.39%)
Aug 24, 2016 7.920 8.040 7.910 7.920 4,010 +0.06(+0.76%)
Aug 23, 2016 7.900 8.016 7.860 7.860 5,867 -0.11(-1.44%)
Aug 22, 2016 7.900 8.150 7.900 7.975 4,587 -0.06(-0.81%)
Aug 19, 2016 7.670 8.050 7.650 8.040 35,946 +0.39(+5.10%)
Aug 18, 2016 7.710 7.725 7.650 7.650 17,847 -0.32(-4.01%)
Aug 17, 2016 7.900 8.110 7.810 7.970 2,796 -0.13(-1.54%)
Aug 16, 2016 8.370 8.370 8.090 8.095 7,579 -0.29(-3.40%)
Aug 15, 2016 7.940 8.500 7.910 8.380 7,582 +0.39(+4.88%)
Aug 12, 2016 7.640 7.990 7.600 7.990 4,228 +0.16(+2.04%)
Aug 11, 2016 7.670 7.830 7.600 7.830 14,139 +0.23(+3.03%)
Aug 10, 2016 7.640 7.640 7.430 7.600 8,244 -0.10(-1.30%)
Aug 09, 2016 7.701 7.820 7.700 7.700 5,483 +0.14(+1.85%)
Aug 08, 2016 7.266 7.830 7.070 7.560 10,160 +0.10(+1.34%)
Aug 05, 2016 7.400 7.560 7.380 7.460 17,764 +0.05(+0.67%)
Aug 04, 2016 7.490 7.490 7.410 7.410 2,259 +0.05(+0.68%)
Aug 03, 2016 7.490 7.500 7.300 7.360 2,992 +0.06(+0.82%)
Aug 02, 2016 7.363 7.500 7.130 7.300 5,677 -0.14(-1.88%)
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.