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 31, 2018 9.300 9.950 9.200 9.950 307,615 +0.75(+8.15%)
Jul 30, 2018 9.150 9.400 9.100 9.200 76,564 +0.05(+0.55%)
Jul 27, 2018 9.750 9.750 8.900 9.150 126,800 -0.50(-5.18%)
Jul 26, 2018 9.650 9.900 9.400 9.650 87,554 +0.05(+0.52%)
Jul 25, 2018 9.650 9.900 9.600 9.600 84,036 -0.10(-1.03%)
Jul 24, 2018 10.15 10.40 9.500 9.700 117,017 -0.50(-4.90%)
Jul 23, 2018 10.05 10.40 9.900 10.20 71,690 +0.10(+0.99%)
Jul 20, 2018 10.20 10.45 10.00 10.10 112,657 -0.15(-1.46%)
Jul 19, 2018 10.15 10.30 9.600 10.25 93,089 +0.20(+1.99%)
Jul 18, 2018 10.15 10.45 9.925 10.05 55,939 -0.05(-0.50%)
Jul 17, 2018 10.05 10.45 10.05 10.10 64,884 +0.00(+0.00%)
Jul 16, 2018 10.65 10.75 9.900 10.10 110,533 -0.45(-4.27%)
Jul 13, 2018 9.700 10.60 9.650 10.55 221,599 +0.90(+9.33%)
Jul 12, 2018 8.900 9.750 8.850 9.650 1,878,413 +0.65(+7.22%)
Jul 11, 2018 9.500 9.500 8.950 9.000 183,515 -0.55(-5.76%)
Jul 10, 2018 9.700 9.700 9.375 9.550 121,599 -0.05(-0.52%)
Jul 09, 2018 10.00 10.05 9.450 9.600 154,485 -0.45(-4.48%)
Jul 06, 2018 9.850 10.40 9.800 10.05 251,134 +0.25(+2.55%)
Jul 05, 2018 9.500 9.810 9.060 9.800 237,725 +0.30(+3.16%)
Jul 03, 2018 9.500 9.500 9.500 0 -0.10(-1.04%)
Jul 02, 2018 9.000 9.850 9.000 9.600 187,986 +0.40(+4.35%)
Jun 29, 2018 8.650 11.00 8.650 9.200 2,931,668 +0.55(+6.36%)
Jun 28, 2018 7.853 9.250 7.850 8.650 947,245 +0.75(+9.49%)
Jun 27, 2018 7.850 7.950 7.650 7.900 101,557 +0.05(+0.64%)
Jun 26, 2018 8.050 8.050 7.650 7.850 105,670 -0.15(-1.88%)
Jun 25, 2018 7.700 8.140 7.535 8.000 242,629 +0.30(+3.90%)
Jun 22, 2018 7.850 8.100 7.700 7.700 94,655 -0.15(-1.91%)
Jun 21, 2018 8.550 8.550 7.700 7.850 168,305 -0.65(-7.65%)
Jun 20, 2018 8.000 8.500 7.950 8.500 83,047 +0.60(+7.59%)
Jun 19, 2018 8.150 8.171 7.750 7.900 58,563 -0.35(-4.24%)
Jun 18, 2018 8.400 9.150 8.000 8.250 418,473 -0.10(-1.20%)
Jun 15, 2018 8.401 8.050 8.350 84,505 +0.30(+3.73%)
Jun 14, 2018 8.250 8.450 7.700 8.050 419,030 -0.25(-3.01%)
Jun 13, 2018 8.250 8.900 7.800 8.300 468,636 +0.30(+3.75%)
Jun 12, 2018 6.950 8.300 6.950 8.000 509,635 +1.10(+15.94%)
Jun 11, 2018 6.400 7.100 6.200 6.900 347,303 +0.40(+6.15%)
Jun 08, 2018 6.350 6.550 6.150 6.500 124,454 +0.25(+4.00%)
Jun 07, 2018 6.050 6.550 6.050 6.250 112,882 -0.20(-3.10%)
Jun 06, 2018 5.850 6.450 5.821 6.450 212,171 +0.65(+11.21%)
Jun 05, 2018 6.150 6.200 5.800 5.800 228,702 -0.40(-6.45%)
Jun 04, 2018 5.750 6.400 5.750 6.200 356,754 +0.50(+8.77%)
Jun 01, 2018 5.650 5.750 5.600 5.700 123,492 +0.10(+1.79%)
May 31, 2018 5.600 5.750 5.550 5.600 174,801 +0.05(+0.90%)
May 30, 2018 5.550 5.800 5.500 5.550 147,728 +0.00(+0.00%)
May 29, 2018 5.750 5.895 5.450 5.550 304,813 +0.05(+0.91%)
May 25, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 24, 2018 5.650 5.750 5.450 5.500 112,037 -0.10(-1.79%)
May 23, 2018 5.550 5.800 5.500 5.600 81,752 +0.05(+0.90%)
May 22, 2018 5.950 5.950 5.266 5.550 174,898 -0.45(-7.50%)
May 21, 2018 6.300 6.300 5.850 6.000 72,940 -0.15(-2.44%)
May 18, 2018 6.350 6.600 6.050 6.150 123,593 -0.30(-4.65%)
May 17, 2018 6.400 6.550 6.350 6.450 259,409 +0.10(+1.57%)
May 16, 2018 6.600 6.824 6.300 6.350 175,265 -0.30(-4.51%)
May 15, 2018 6.650 7.000 6.000 6.650 964,301 +0.65(+10.83%)
May 14, 2018 5.900 6.150 5.800 6.000 194,133 +0.15(+2.56%)
May 11, 2018 5.850 5.900 5.850 5.850 53,253 -0.05(-0.85%)
May 10, 2018 6.000 6.000 5.850 5.900 64,377 -0.05(-0.84%)
May 09, 2018 5.950 6.050 5.750 5.950 118,576 -0.10(-1.65%)
May 08, 2018 6.000 6.050 5.950 6.050 76,592 +0.10(+1.68%)
May 07, 2018 6.100 6.175 5.950 5.950 95,670 -0.10(-1.65%)
May 04, 2018 6.200 6.200 5.750 6.050 122,644 -0.05(-0.82%)
May 03, 2018 6.050 6.150 5.800 6.100 142,482 +0.05(+0.83%)
May 02, 2018 6.200 6.250 5.950 6.050 102,057 -0.15(-2.42%)
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.