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 (%)
Mar 29, 2019 9.900 10.30 9.640 10.16 180,400 +0.53(+5.50%)
Mar 28, 2019 9.430 9.630 9.298 9.630 36,112 +0.21(+2.23%)
Mar 27, 2019 9.850 9.870 9.250 9.420 101,769 -0.37(-3.78%)
Mar 26, 2019 9.540 10.00 9.330 9.790 73,844 +0.26(+2.73%)
Mar 25, 2019 9.890 9.890 9.250 9.530 129,367 -0.28(-2.85%)
Mar 22, 2019 10.42 10.48 9.630 9.810 184,300 -0.61(-5.85%)
Mar 21, 2019 9.660 10.74 9.620 10.42 257,407 +0.76(+7.87%)
Mar 20, 2019 9.600 9.870 9.330 9.660 65,453 +0.06(+0.63%)
Mar 19, 2019 9.440 9.740 9.200 9.600 36,079 +0.32(+3.45%)
Mar 18, 2019 9.490 9.780 9.250 9.280 64,490 -0.21(-2.21%)
Mar 15, 2019 9.780 9.990 9.440 9.490 67,900 -0.34(-3.46%)
Mar 14, 2019 9.280 10.00 9.280 9.830 194,064 +0.56(+6.04%)
Mar 13, 2019 9.480 9.488 9.210 9.270 52,856 -0.20(-2.11%)
Mar 12, 2019 9.230 9.560 9.140 9.470 86,895 +0.25(+2.71%)
Mar 11, 2019 9.030 9.380 9.030 9.220 61,749 +0.03(+0.33%)
Mar 08, 2019 9.290 9.450 9.010 9.190 86,200 -0.11(-1.18%)
Mar 07, 2019 8.790 9.650 8.600 9.300 239,441 +0.52(+5.92%)
Mar 06, 2019 8.690 8.890 8.600 8.780 167,274 +0.11(+1.27%)
Mar 05, 2019 8.850 9.210 8.420 8.670 138,260 -0.17(-1.92%)
Mar 04, 2019 8.950 8.960 8.375 8.840 117,481 -0.10(-1.12%)
Mar 01, 2019 9.210 9.430 8.500 8.940 117,600 -0.24(-2.61%)
Feb 28, 2019 9.050 9.200 8.400 9.180 212,233 +0.06(+0.66%)
Feb 27, 2019 8.470 9.200 8.370 9.120 178,388 +0.63(+7.42%)
Feb 26, 2019 8.220 8.500 8.010 8.490 127,814 +0.32(+3.92%)
Feb 25, 2019 7.850 8.380 7.751 8.170 124,480 +0.33(+4.21%)
Feb 22, 2019 7.790 7.840 7.580 7.840 28,300 +0.12(+1.55%)
Feb 21, 2019 7.860 7.962 7.610 7.720 39,014 -0.18(-2.28%)
Feb 20, 2019 8.020 8.320 7.830 7.900 125,019 -0.13(-1.62%)
Feb 19, 2019 8.070 8.200 7.810 8.030 136,377 -0.05(-0.62%)
Feb 15, 2019 8.030 8.120 7.770 8.080 75,100 +0.06(+0.75%)
Feb 14, 2019 7.770 8.085 7.711 8.020 26,307 +0.24(+3.08%)
Feb 13, 2019 7.890 8.050 7.730 7.780 40,901 -0.09(-1.14%)
Feb 12, 2019 8.030 8.110 7.700 7.870 48,677 -0.09(-1.13%)
Feb 11, 2019 8.240 8.240 7.670 7.960 52,358 -0.32(-3.86%)
Feb 08, 2019 8.090 8.430 8.030 8.280 38,800 +0.18(+2.22%)
Feb 07, 2019 8.430 8.430 7.820 8.100 87,960 -0.36(-4.26%)
Feb 06, 2019 8.740 8.750 8.230 8.460 56,333 -0.29(-3.31%)
Feb 05, 2019 8.620 8.800 8.620 8.750 66,548 +0.15(+1.74%)
Feb 04, 2019 8.590 8.600 8.210 8.600 66,120 +0.02(+0.23%)
Feb 01, 2019 8.560 8.590 8.130 8.580 60,500 +0.04(+0.47%)
Jan 31, 2019 8.200 8.750 8.075 8.540 165,622 +0.34(+4.15%)
Jan 30, 2019 8.050 8.200 7.910 8.200 63,396 +0.15(+1.86%)
Jan 29, 2019 8.020 8.579 7.780 8.050 66,716 -0.02(-0.25%)
Jan 28, 2019 8.000 8.300 7.981 8.070 60,190 +0.15(+1.89%)
Jan 25, 2019 7.820 7.980 7.745 7.920 28,900 +0.11(+1.41%)
Jan 24, 2019 7.750 7.840 7.680 7.810 19,234 +0.09(+1.17%)
Jan 23, 2019 7.780 7.990 7.610 7.720 55,373 -0.03(-0.39%)
Jan 22, 2019 7.650 7.900 7.550 7.750 100,811 +0.10(+1.31%)
Jan 18, 2019 7.890 7.890 7.570 7.650 83,600 -0.16(-2.05%)
Jan 17, 2019 7.660 7.860 7.660 7.810 45,067 +0.11(+1.43%)
Jan 16, 2019 7.720 7.790 7.670 7.700 79,653 -0.01(-0.13%)
Jan 15, 2019 7.630 7.950 7.588 7.710 46,861 +0.12(+1.58%)
Jan 14, 2019 7.860 7.950 7.540 7.590 64,099 -0.37(-4.65%)
Jan 11, 2019 7.850 8.020 7.710 7.960 70,600 +0.18(+2.31%)
Jan 10, 2019 7.810 7.920 7.580 7.780 84,908 -0.11(-1.39%)
Jan 09, 2019 8.210 8.340 7.771 7.890 144,288 -0.39(-4.71%)
Jan 08, 2019 7.630 8.642 7.630 8.280 322,713 +0.75(+9.96%)
Jan 07, 2019 7.110 7.810 7.010 7.530 167,368 +0.66(+9.61%)
Jan 04, 2019 6.480 7.040 6.480 6.870 124,500 +0.48(+7.51%)
Jan 03, 2019 6.670 6.926 6.173 6.390 190,364 -0.29(-4.34%)
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.