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 (%)
Apr 30, 2015 13.27 13.42 12.99 13.25 11,497 -0.31(-2.29%)
Apr 29, 2015 13.53 13.69 13.30 13.56 12,381 -0.18(-1.31%)
Apr 28, 2015 14.06 14.06 13.05 13.74 39,915 -0.29(-2.07%)
Apr 27, 2015 14.68 14.72 13.51 14.03 42,623 -0.55(-3.77%)
Apr 24, 2015 14.92 15.14 14.27 14.58 37,822 -0.10(-0.68%)
Apr 23, 2015 14.36 14.92 14.27 14.68 137,987 +0.43(+3.02%)
Apr 22, 2015 15.11 15.11 13.92 14.25 56,248 -0.66(-4.43%)
Apr 21, 2015 15.62 15.70 14.82 14.91 52,097 -0.34(-2.24%)
Apr 20, 2015 15.90 16.54 15.00 15.25 44,751 -0.60(-3.77%)
Apr 17, 2015 16.80 16.80 15.82 15.85 34,737 -1.14(-6.71%)
Apr 16, 2015 16.99 17.13 16.75 16.99 14,478 +0.05(+0.30%)
Apr 15, 2015 16.84 17.32 16.84 16.94 12,018 +0.13(+0.77%)
Apr 14, 2015 17.00 17.15 16.77 16.81 29,892 -0.27(-1.58%)
Apr 13, 2015 16.76 17.50 16.76 17.08 14,613 +0.22(+1.30%)
Apr 10, 2015 16.90 17.19 16.64 16.86 46,853 -0.09(-0.53%)
Apr 09, 2015 16.77 17.08 16.12 16.95 27,068 -0.05(-0.29%)
Apr 08, 2015 17.10 17.25 16.86 17.00 57,678 +0.11(+0.65%)
Apr 07, 2015 16.22 17.12 16.22 16.89 24,129 +0.56(+3.43%)
Apr 06, 2015 16.50 17.18 16.22 16.33 42,196 -0.18(-1.09%)
Apr 02, 2015 17.15 16.51 16.51 16.51 20,700 -0.62(-3.62%)
Apr 01, 2015 16.88 17.13 16.31 17.13 13,126 +0.27(+1.57%)
Mar 31, 2015 17.21 17.21 16.44 16.86 14,035 -0.28(-1.60%)
Mar 30, 2015 17.94 18.02 17.05 17.14 33,948 +0.39(+2.33%)
Mar 27, 2015 16.65 17.46 16.65 16.75 11,289 +0.20(+1.21%)
Mar 26, 2015 16.56 17.10 16.11 16.55 24,794 -0.28(-1.66%)
Mar 25, 2015 18.86 18.86 16.50 16.83 47,930 -2.06(-10.91%)
Mar 24, 2015 18.45 18.98 17.45 18.89 17,583 +0.04(+0.21%)
Mar 23, 2015 18.60 18.99 17.91 18.85 16,170 +0.27(+1.45%)
Mar 20, 2015 19.00 19.01 17.96 18.58 32,950 -0.11(-0.59%)
Mar 19, 2015 17.69 19.00 17.38 18.69 40,604 +1.30(+7.48%)
Mar 18, 2015 17.91 18.05 17.01 17.39 21,292 -0.37(-2.08%)
Mar 17, 2015 17.48 17.95 17.25 17.76 17,057 +0.11(+0.62%)
Mar 16, 2015 18.25 18.52 17.03 17.65 32,028 -0.70(-3.81%)
Mar 13, 2015 18.85 18.87 17.92 18.35 24,751 +0.19(+1.05%)
Mar 12, 2015 17.50 18.21 17.04 18.16 35,326 +0.86(+4.97%)
Mar 11, 2015 17.80 17.80 16.72 17.30 38,540 -0.57(-3.19%)
Mar 10, 2015 18.50 19.00 17.10 17.87 31,230 -0.77(-4.13%)
Mar 09, 2015 19.31 19.50 18.57 18.64 9,773 -0.58(-3.02%)
Mar 06, 2015 19.40 19.83 18.21 19.22 53,293 -0.23(-1.18%)
Mar 05, 2015 18.70 19.70 18.04 19.45 54,389 +0.75(+4.01%)
Mar 04, 2015 18.50 19.08 16.68 18.70 41,176 +0.24(+1.30%)
Mar 03, 2015 19.50 19.87 18.31 18.46 21,684 -1.30(-6.58%)
Mar 02, 2015 19.14 19.76 19.14 19.76 6,930 +0.42(+2.17%)
Feb 27, 2015 19.10 20.20 19.10 19.34 35,558 +0.29(+1.52%)
Feb 26, 2015 19.17 19.54 18.88 19.05 10,927 -0.23(-1.19%)
Feb 25, 2015 20.49 20.49 19.00 19.28 24,584 -0.52(-2.63%)
Feb 24, 2015 19.21 20.09 18.92 19.80 29,969 +0.47(+2.43%)
Feb 23, 2015 19.56 19.86 18.75 19.33 19,743 -0.05(-0.26%)
Feb 20, 2015 19.90 20.81 18.99 19.38 124,717 -0.27(-1.37%)
Feb 19, 2015 17.16 19.74 17.16 19.65 60,867 +2.46(+14.31%)
Feb 18, 2015 16.75 17.25 16.73 17.19 17,304 +0.67(+4.06%)
Feb 17, 2015 16.43 16.74 16.29 16.52 8,637 +0.15(+0.92%)
Feb 13, 2015 16.00 16.37 16.37 16.37 20,600 +0.17(+1.05%)
Feb 12, 2015 16.00 16.20 15.60 16.20 23,635 +0.15(+0.93%)
Feb 11, 2015 16.09 16.09 15.10 16.05 16,196 -0.05(-0.31%)
Feb 10, 2015 15.72 16.25 15.50 16.10 43,847 +0.44(+2.81%)
Feb 09, 2015 15.84 16.33 15.52 15.66 19,257 +0.09(+0.58%)
Feb 06, 2015 15.30 15.97 15.30 15.57 31,905 +0.33(+2.17%)
Feb 05, 2015 14.78 15.75 14.75 15.24 29,208 +0.38(+2.56%)
Feb 04, 2015 15.78 15.78 14.03 14.86 128,742 -0.95(-6.01%)
Feb 03, 2015 17.00 17.00 15.25 15.81 76,082 -1.44(-8.35%)
Feb 02, 2015 17.72 17.87 16.70 17.25 28,596 -0.54(-3.04%)
Jan 30, 2015 17.24 17.89 16.26 17.79 31,025 +0.55(+3.19%)
Jan 29, 2015 18.14 18.33 16.60 17.24 54,087 -1.01(-5.53%)
Jan 28, 2015 19.10 19.14 18.12 18.25 46,307 -0.70(-3.69%)
Jan 27, 2015 19.21 19.74 18.25 18.95 60,502 -0.49(-2.52%)
Jan 26, 2015 19.66 20.40 19.15 19.44 42,058 -0.80(-3.95%)
Jan 23, 2015 19.40 20.24 19.02 20.24 38,314 -0.36(-1.75%)
Jan 22, 2015 18.26 20.68 18.01 20.60 66,052 +2.29(+12.51%)
Jan 21, 2015 18.13 18.91 17.01 18.31 97,675 +0.34(+1.89%)
Jan 20, 2015 21.56 21.77 17.81 17.97 135,185 -3.68(-17.00%)
Jan 16, 2015 22.12 22.25 21.27 21.65 39,828 -0.33(-1.50%)
Jan 15, 2015 21.67 22.21 21.12 21.98 54,889 +0.35(+1.62%)
Jan 14, 2015 21.70 22.28 21.03 21.63 94,816 -0.19(-0.87%)
Jan 13, 2015 22.00 22.55 21.70 21.82 84,481 -0.10(-0.46%)
Jan 12, 2015 22.18 22.63 21.50 21.92 93,231 +0.05(+0.23%)
Jan 09, 2015 23.23 23.50 21.54 21.87 71,089 -1.13(-4.91%)
Jan 08, 2015 21.38 23.10 21.00 23.00 126,603 +2.10(+10.05%)
Jan 07, 2015 19.42 21.88 19.05 20.90 95,700 +2.06(+10.93%)
Jan 06, 2015 19.10 19.84 18.58 18.84 36,940 -0.31(-1.62%)
Jan 05, 2015 19.18 20.49 18.50 19.15 50,408 +0.45(+2.41%)
Jan 02, 2015 19.79 20.60 18.50 18.70 38,618 -1.05(-5.32%)
Dec 31, 2014 19.86 19.75 19.75 19.75 42,200 -0.04(-0.20%)
Dec 30, 2014 20.40 21.95 19.75 19.79 161,325 -0.12(-0.60%)
Dec 29, 2014 17.49 20.55 17.25 19.91 212,985 +2.86(+16.81%)
Dec 26, 2014 15.88 17.50 15.83 17.05 64,394 +1.55(+10.01%)
Dec 24, 2014 15.12 15.49 15.49 15.49 5,000 +0.18(+1.21%)
Dec 23, 2014 15.62 15.98 14.99 15.31 16,551 +0.07(+0.46%)
Dec 22, 2014 15.50 15.85 14.60 15.24 79,381 -0.36(-2.31%)
Dec 19, 2014 16.00 17.15 15.58 15.60 31,228 -0.41(-2.56%)
Dec 18, 2014 15.91 16.64 15.30 16.01 49,331 +0.75(+4.90%)
Dec 17, 2014 15.23 15.49 14.72 15.26 31,555 -0.13(-0.83%)
Dec 16, 2014 15.67 15.98 14.69 15.39 43,750 -0.09(-0.58%)
Dec 15, 2014 17.69 18.00 15.03 15.48 79,288 -1.57(-9.21%)
Dec 12, 2014 16.71 17.60 16.06 17.05 36,987 -0.09(-0.53%)
Dec 11, 2014 16.21 18.00 15.75 17.14 99,408 +1.07(+6.66%)
Dec 10, 2014 14.26 16.62 14.06 16.07 128,157 +1.47(+10.07%)
Dec 09, 2014 13.61 14.61 13.60 14.60 23,510 +0.36(+2.53%)
Dec 08, 2014 13.60 14.42 13.60 14.24 17,993 +0.28(+2.01%)
Dec 05, 2014 13.60 14.55 13.01 13.96 39,425 +0.22(+1.60%)
Dec 04, 2014 14.70 14.82 13.62 13.74 37,736 -0.73(-5.04%)
Dec 03, 2014 13.50 15.05 13.50 14.47 90,179 +1.32(+10.04%)
Dec 02, 2014 12.50 13.85 12.30 13.15 46,621 +0.94(+7.70%)
Dec 01, 2014 13.05 13.18 12.06 12.21 43,398 -0.99(-7.50%)
Nov 28, 2014 12.51 13.40 12.51 13.20 28,897 +0.66(+5.26%)
Nov 26, 2014 12.62 12.54 12.54 12.54 25,300 -0.14(-1.10%)
Nov 25, 2014 12.60 12.91 12.51 12.68 22,160 +0.16(+1.28%)
Nov 24, 2014 12.75 12.75 12.50 12.52 28,472 -0.13(-1.03%)
Nov 21, 2014 13.30 13.70 12.55 12.65 45,473 -0.52(-3.95%)
Nov 20, 2014 13.61 13.65 12.84 13.17 65,956 -0.49(-3.59%)
Nov 19, 2014 14.00 14.00 13.60 13.66 34,284 -0.34(-2.43%)
Nov 18, 2014 13.51 14.00 13.45 14.00 59,060 +0.55(+4.09%)
Nov 17, 2014 13.20 13.99 13.08 13.45 33,187 +0.75(+5.91%)
Nov 14, 2014 13.00 13.41 12.51 12.70 43,764 -0.72(-5.37%)
Nov 13, 2014 13.27 13.42 12.00 13.42 140,386 +0.01(+0.07%)
Nov 12, 2014 16.50 16.99 13.10 13.41 136,184 -3.06(-18.58%)
Nov 11, 2014 17.50 18.48 16.00 16.47 187,046 +0.47(+2.94%)
Nov 10, 2014 13.48 16.71 13.25 16.00 172,806 +2.71(+20.39%)
Nov 07, 2014 13.00 13.29 12.50 13.29 126,217 +1.32(+11.03%)
Nov 06, 2014 10.35 12.63 10.35 11.97 255,895 +1.47(+14.00%)
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.