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 (%)
Sep 30, 2015 8.250 8.500 8.040 8.260 13,236 +0.12(+1.47%)
Sep 29, 2015 8.220 8.260 7.940 8.140 33,889 -0.15(-1.81%)
Sep 28, 2015 8.450 8.473 8.000 8.290 12,696 -0.16(-1.89%)
Sep 25, 2015 8.540 9.160 8.220 8.450 59,860 -0.13(-1.52%)
Sep 24, 2015 8.610 8.990 8.265 8.580 55,321 -0.09(-1.04%)
Sep 23, 2015 9.190 9.349 8.580 8.670 26,513 -0.43(-4.73%)
Sep 22, 2015 9.290 10.09 9.100 9.100 16,258 -0.43(-4.51%)
Sep 21, 2015 10.50 10.50 9.500 9.530 24,230 +0.35(+3.81%)
Sep 18, 2015 9.090 9.260 8.900 9.180 44,162 -0.02(-0.22%)
Sep 17, 2015 8.880 9.250 8.820 9.200 61,056 +0.28(+3.14%)
Sep 16, 2015 8.930 9.020 8.680 8.920 50,720 -0.04(-0.45%)
Sep 15, 2015 8.980 9.020 8.580 8.960 87,656 -0.02(-0.22%)
Sep 14, 2015 9.100 9.107 8.670 8.980 74,785 -0.07(-0.77%)
Sep 11, 2015 9.000 9.130 8.930 9.050 23,962 +0.05(+0.56%)
Sep 10, 2015 9.250 9.346 9.000 9.000 21,474 -0.27(-2.91%)
Sep 09, 2015 9.590 9.637 9.250 9.270 18,872 -0.27(-2.83%)
Sep 08, 2015 10.07 10.07 9.330 9.540 43,106 -0.38(-3.83%)
Sep 04, 2015 9.975 9.920 9.920 9.920 15,200 -0.12(-1.20%)
Sep 03, 2015 9.820 10.17 9.770 10.04 29,271 +0.20(+2.03%)
Sep 02, 2015 10.11 10.11 9.360 9.840 38,640 -0.16(-1.60%)
Sep 01, 2015 9.640 10.15 9.180 10.00 25,384 +0.18(+1.83%)
Aug 31, 2015 10.32 10.32 9.800 9.820 11,362 -0.40(-3.91%)
Aug 28, 2015 10.05 10.40 9.800 10.22 22,856 +0.04(+0.39%)
Aug 27, 2015 10.48 10.48 9.870 10.18 2,691 -0.10(-0.97%)
Aug 26, 2015 10.32 10.94 9.900 10.28 11,606 +0.19(+1.88%)
Aug 25, 2015 10.03 10.20 9.990 10.09 18,300 +0.04(+0.40%)
Aug 24, 2015 9.850 10.37 9.437 10.05 33,309 -0.11(-1.08%)
Aug 21, 2015 10.12 10.50 9.710 10.16 136,456 -0.11(-1.07%)
Aug 20, 2015 10.12 10.28 9.930 10.27 17,946 +0.12(+1.18%)
Aug 19, 2015 10.57 10.57 9.970 10.15 19,276 -0.44(-4.15%)
Aug 18, 2015 10.94 10.94 10.46 10.59 16,754 -0.41(-3.73%)
Aug 17, 2015 9.750 11.00 9.750 11.00 24,387 +1.10(+11.11%)
Aug 14, 2015 9.990 10.00 9.520 9.900 30,842 -0.02(-0.20%)
Aug 13, 2015 9.450 10.14 9.400 9.920 23,925 +0.44(+4.64%)
Aug 12, 2015 9.100 9.530 8.920 9.480 29,169 +0.32(+3.49%)
Aug 11, 2015 9.180 9.980 9.160 9.160 21,701 -0.46(-4.78%)
Aug 10, 2015 9.690 10.18 9.480 9.620 39,514 -0.12(-1.18%)
Aug 07, 2015 10.00 10.00 9.620 9.735 17,796 -0.34(-3.33%)
Aug 06, 2015 10.21 10.28 9.840 10.07 18,789 -0.27(-2.61%)
Aug 05, 2015 10.48 10.48 10.04 10.34 25,800 -0.16(-1.52%)
Aug 04, 2015 10.66 10.66 10.15 10.50 8,033 +0.08(+0.77%)
Aug 03, 2015 10.86 11.15 10.18 10.42 35,478 -0.47(-4.32%)
Jul 31, 2015 11.00 11.10 10.89 10.89 26,066 -0.17(-1.54%)
Jul 30, 2015 10.90 11.08 10.69 11.06 53,722 +0.17(+1.56%)
Jul 29, 2015 11.10 11.10 10.75 10.89 188,069 -0.29(-2.59%)
Jul 28, 2015 11.43 11.43 10.83 11.18 22,496 +0.17(+1.54%)
Jul 27, 2015 10.95 11.10 10.81 11.01 42,124 +0.01(+0.09%)
Jul 24, 2015 10.86 11.14 10.82 11.00 55,858 -0.03(-0.27%)
Jul 23, 2015 11.05 11.16 10.87 11.03 27,100 +0.07(+0.64%)
Jul 22, 2015 10.63 10.99 10.29 10.96 36,430 +0.29(+2.72%)
Jul 21, 2015 11.46 11.46 10.61 10.67 47,963 -0.73(-6.40%)
Jul 20, 2015 11.33 11.65 11.09 11.40 63,455 -0.07(-0.61%)
Jul 17, 2015 11.05 11.64 11.05 11.47 17,224 +0.48(+4.37%)
Jul 16, 2015 11.14 11.57 10.80 10.99 45,893 -0.12(-1.08%)
Jul 15, 2015 10.29 11.15 10.26 11.11 121,831 +0.86(+8.39%)
Jul 14, 2015 10.05 10.91 10.05 10.25 28,438 +0.16(+1.59%)
Jul 13, 2015 9.930 10.56 9.930 10.09 25,651 +0.21(+2.13%)
Jul 10, 2015 10.02 10.44 9.880 9.880 21,438 -0.00(-0.05%)
Jul 09, 2015 9.910 9.950 9.719 9.885 27,809 +0.06(+0.66%)
Jul 08, 2015 9.800 9.980 9.660 9.820 24,985 +0.01(+0.10%)
Jul 07, 2015 10.02 10.02 9.760 9.810 9,570 -0.09(-0.91%)
Jul 06, 2015 9.800 10.21 9.629 9.900 68,050 +0.02(+0.20%)
Jul 02, 2015 10.03 9.880 9.880 9.880 91,500 +0.35(+3.67%)
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.