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 (%)
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%)
Nov 02, 2015 8.150 8.670 8.060 8.480 15,927 +0.43(+5.34%)
Oct 30, 2015 8.140 8.184 8.050 8.050 18,097 -0.03(-0.37%)
Oct 29, 2015 8.250 8.391 8.050 8.080 32,655 -0.14(-1.70%)
Oct 28, 2015 8.150 8.370 8.050 8.220 13,877 +0.12(+1.48%)
Oct 27, 2015 8.060 8.210 8.060 8.100 9,758 -0.12(-1.46%)
Oct 26, 2015 8.374 8.520 8.050 8.220 12,349 -0.36(-4.20%)
Oct 23, 2015 8.390 8.700 8.110 8.580 8,721 -0.29(-3.27%)
Oct 22, 2015 8.990 9.020 8.690 8.870 14,466 +0.32(+3.74%)
Oct 21, 2015 8.620 8.620 8.260 8.550 28,131 -0.07(-0.81%)
Oct 20, 2015 8.880 8.970 8.520 8.620 11,913 -0.35(-3.90%)
Oct 19, 2015 9.600 9.600 8.770 8.970 8,122 -0.26(-2.82%)
Oct 16, 2015 9.340 9.570 9.030 9.230 51,724 -0.41(-4.25%)
Oct 15, 2015 9.860 9.860 9.340 9.640 9,544 +0.22(+2.34%)
Oct 14, 2015 9.930 9.930 9.390 9.420 7,677 -0.10(-1.05%)
Oct 13, 2015 9.200 9.580 9.200 9.520 15,882 +0.31(+3.37%)
Oct 12, 2015 9.540 9.920 9.200 9.210 8,012 -0.31(-3.26%)
Oct 09, 2015 9.500 9.630 9.490 9.520 7,632 +0.29(+3.14%)
Oct 08, 2015 10.00 10.07 9.200 9.230 40,196 -0.77(-7.70%)
Oct 07, 2015 9.260 10.06 9.230 10.00 47,418 +0.83(+9.05%)
Oct 06, 2015 9.030 9.320 8.900 9.170 17,353 +0.06(+0.66%)
Oct 05, 2015 8.550 9.110 8.460 9.110 152,582 +0.78(+9.36%)
Oct 02, 2015 8.280 8.530 8.280 8.330 31,080 +0.05(+0.60%)
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.