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 (%)
Jul 29, 2016 7.370 7.670 7.370 7.640 6,780 +0.18(+2.41%)
Jul 28, 2016 7.300 7.460 7.300 7.460 4,604 +0.10(+1.36%)
Jul 27, 2016 7.300 7.490 7.250 7.360 5,991 -0.03(-0.41%)
Jul 26, 2016 7.200 7.440 7.190 7.390 8,302 +0.29(+4.08%)
Jul 25, 2016 7.250 7.430 7.060 7.100 19,628 -0.25(-3.40%)
Jul 22, 2016 7.470 7.690 7.350 7.350 14,192 -0.01(-0.14%)
Jul 21, 2016 7.560 7.800 7.360 7.360 10,201 -0.18(-2.39%)
Jul 20, 2016 7.800 7.970 7.540 7.540 9,391 -0.27(-3.46%)
Jul 19, 2016 7.720 7.900 7.600 7.810 4,783 +0.07(+0.90%)
Jul 18, 2016 7.708 7.940 7.656 7.740 6,823 +0.03(+0.39%)
Jul 15, 2016 7.691 8.070 7.691 7.710 13,862 +0.06(+0.78%)
Jul 14, 2016 8.120 8.120 7.560 7.650 12,827 -0.48(-5.90%)
Jul 13, 2016 8.010 8.560 8.010 8.130 37,123 +0.00(+0.00%)
Jul 12, 2016 7.540 8.271 7.330 8.130 50,502 +0.81(+11.07%)
Jul 11, 2016 7.190 7.370 7.190 7.320 6,703 +0.17(+2.38%)
Jul 08, 2016 7.000 7.310 7.000 7.150 17,762 +0.15(+2.14%)
Jul 07, 2016 6.720 7.000 6.720 7.000 3,951 +0.67(+10.58%)
Jul 05, 2016 6.180 6.510 6.000 6.330 27,108 +0.12(+1.93%)
Jul 01, 2016 5.880 6.210 6.210 6.210 10,700 +0.31(+5.25%)
Jun 30, 2016 6.000 6.000 5.860 5.900 23,213 -0.06(-1.01%)
Jun 29, 2016 6.000 6.190 5.880 5.960 33,044 +0.08(+1.36%)
Jun 28, 2016 6.000 6.230 5.860 5.880 21,805 -0.12(-2.00%)
Jun 27, 2016 6.300 6.300 5.790 6.000 27,038 -0.30(-4.76%)
Jun 24, 2016 6.150 6.460 5.650 6.300 46,021 +0.06(+0.96%)
Jun 23, 2016 6.230 6.340 6.170 6.240 21,311 +0.00(+0.08%)
Jun 22, 2016 6.350 6.449 6.135 6.235 24,364 -0.08(-1.34%)
Jun 21, 2016 6.310 6.440 6.310 6.320 4,618 +0.01(+0.16%)
Jun 20, 2016 6.290 6.460 6.120 6.310 13,579 -0.05(-0.79%)
Jun 17, 2016 6.486 6.620 6.305 6.360 5,028 -0.04(-0.63%)
Jun 16, 2016 6.410 6.550 6.210 6.400 5,842 -0.09(-1.39%)
Jun 15, 2016 6.540 6.920 6.420 6.490 15,592 -0.07(-1.07%)
Jun 14, 2016 7.140 7.280 6.460 6.560 88,927 -0.65(-9.02%)
Jun 13, 2016 7.210 7.210 7.020 7.210 29,972 -0.09(-1.23%)
Jun 10, 2016 7.270 7.340 7.140 7.300 26,015 -0.04(-0.54%)
Jun 09, 2016 7.220 7.340 7.190 7.340 2,517 +0.13(+1.80%)
Jun 08, 2016 7.210 7.340 7.210 7.210 1,572 +0.01(+0.14%)
Jun 07, 2016 7.340 7.340 7.200 7.200 4,648 -0.07(-0.96%)
Jun 06, 2016 7.300 7.400 7.150 7.270 9,092 -0.19(-2.55%)
Jun 03, 2016 7.350 7.490 7.120 7.460 4,379 +0.08(+1.08%)
Jun 02, 2016 7.050 7.390 7.050 7.380 13,475 +0.36(+5.13%)
Jun 01, 2016 6.940 7.240 6.900 7.020 12,076 +0.09(+1.30%)
May 31, 2016 6.610 6.930 6.500 6.930 21,662 +0.38(+5.80%)
May 27, 2016 6.570 6.550 6.550 6.550 10,000 -0.23(-3.39%)
May 26, 2016 6.590 6.800 6.210 6.780 40,275 +0.13(+1.95%)
May 25, 2016 6.950 6.950 6.649 6.650 14,181 +0.05(+0.76%)
May 24, 2016 6.760 6.850 6.550 6.600 6,478 -0.10(-1.49%)
May 23, 2016 6.700 6.700 6.610 6.700 8,229 +0.06(+0.90%)
May 20, 2016 6.560 6.700 6.560 6.640 8,525 -0.02(-0.30%)
May 19, 2016 6.610 6.670 6.550 6.660 4,992 +0.04(+0.60%)
May 18, 2016 6.750 6.840 6.550 6.620 10,183 -0.15(-2.22%)
May 17, 2016 6.840 6.910 6.560 6.770 7,303 -0.10(-1.46%)
May 16, 2016 6.690 6.960 6.650 6.870 8,930 +0.33(+5.05%)
May 13, 2016 6.580 6.730 6.500 6.540 12,936 -0.12(-1.80%)
May 12, 2016 7.060 7.100 6.600 6.660 9,733 -0.08(-1.11%)
May 11, 2016 6.703 6.830 6.680 6.735 8,325 +0.07(+0.97%)
May 10, 2016 6.670 6.790 6.520 6.670 21,784 -0.02(-0.30%)
May 09, 2016 6.670 6.785 6.610 6.690 28,418 +0.00(+0.00%)
May 06, 2016 6.590 6.760 6.500 6.690 11,590 +0.07(+1.06%)
May 05, 2016 6.890 6.900 6.510 6.620 67,840 -0.22(-3.22%)
May 04, 2016 7.140 7.170 6.760 6.840 68,999 -0.18(-2.56%)
May 03, 2016 7.140 7.140 7.010 7.020 5,319 -0.02(-0.28%)
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.