Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenon Pharmaceuticals Inc (NQ: XENE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2020 14.85 14.85 14.13 14.64 215,600 -0.28(-1.88%)
Jan 30, 2020 15.25 15.29 14.66 14.92 114,385 -0.39(-2.55%)
Jan 29, 2020 15.34 15.77 15.17 15.31 225,195 +0.02(+0.13%)
Jan 28, 2020 15.19 15.47 15.06 15.29 109,372 +0.00(+0.00%)
Jan 27, 2020 15.19 15.99 15.01 15.29 174,431 -0.21(-1.35%)
Jan 24, 2020 15.78 16.30 15.34 15.50 498,400 -0.16(-1.02%)
Jan 23, 2020 16.00 16.24 15.51 15.66 1,179,454 -1.17(-6.95%)
Jan 22, 2020 16.87 16.96 16.45 16.83 123,788 +0.11(+0.66%)
Jan 21, 2020 17.43 17.43 16.47 16.72 196,088 -0.68(-3.91%)
Jan 17, 2020 17.59 18.10 17.15 17.40 201,100 -0.05(-0.29%)
Jan 16, 2020 17.00 17.91 16.86 17.45 240,391 +0.52(+3.07%)
Jan 15, 2020 16.74 16.94 16.24 16.93 143,387 +0.21(+1.26%)
Jan 14, 2020 16.36 16.98 15.99 16.72 192,042 +0.30(+1.83%)
Jan 13, 2020 16.65 16.83 15.71 16.42 175,988 -0.23(-1.38%)
Jan 10, 2020 15.96 17.25 15.83 16.65 2,663,800 +0.77(+4.85%)
Jan 09, 2020 15.35 16.13 15.35 15.88 317,013 +0.64(+4.20%)
Jan 08, 2020 14.98 15.40 14.72 15.24 219,414 +0.51(+3.46%)
Jan 07, 2020 13.62 15.47 13.59 14.73 308,479 +1.24(+9.19%)
Jan 06, 2020 13.15 13.75 13.02 13.49 117,995 +0.24(+1.81%)
Jan 03, 2020 13.70 13.85 13.00 13.25 90,700 -0.47(-3.43%)
Jan 02, 2020 13.21 13.92 12.86 13.72 125,031 +0.61(+4.65%)
Dec 31, 2019 13.06 13.37 12.90 13.11 88,100 -0.09(-0.68%)
Dec 30, 2019 13.36 13.50 13.10 13.20 62,586 -0.16(-1.20%)
Dec 27, 2019 13.80 13.80 13.09 13.36 60,600 -0.39(-2.84%)
Dec 26, 2019 14.00 14.01 13.67 13.75 51,757 -0.20(-1.43%)
Dec 24, 2019 13.96 14.05 13.80 13.95 42,700 +0.15(+1.09%)
Dec 23, 2019 13.40 13.98 13.21 13.80 76,391 +0.32(+2.37%)
Dec 20, 2019 13.34 13.59 13.01 13.48 497,800 +0.18(+1.35%)
Dec 19, 2019 12.97 13.52 12.80 13.30 187,789 +0.31(+2.39%)
Dec 18, 2019 13.05 13.22 12.71 12.99 96,403 -0.03(-0.23%)
Dec 17, 2019 12.98 13.38 12.76 13.02 106,876 +0.04(+0.31%)
Dec 16, 2019 13.28 13.38 12.64 12.98 152,151 -0.30(-2.26%)
Dec 13, 2019 14.08 14.15 13.19 13.28 90,300 -0.71(-5.08%)
Dec 12, 2019 13.45 14.15 13.39 13.99 717,180 +0.63(+4.72%)
Dec 11, 2019 14.65 14.65 13.18 13.36 137,106 -1.29(-8.81%)
Dec 10, 2019 13.85 14.95 13.80 14.65 404,599 +0.78(+5.62%)
Dec 09, 2019 13.99 14.40 13.60 13.87 167,798 -0.08(-0.57%)
Dec 06, 2019 13.98 14.22 13.64 13.95 114,000 +0.07(+0.50%)
Dec 05, 2019 14.39 14.39 12.61 13.88 292,460 -0.40(-2.80%)
Dec 04, 2019 13.66 14.44 13.65 14.28 230,453 +0.70(+5.15%)
Dec 03, 2019 12.23 13.90 12.05 13.58 827,249 +1.27(+10.32%)
Dec 02, 2019 13.25 13.75 11.70 12.31 616,730 +0.48(+4.06%)
Nov 29, 2019 11.38 12.05 11.38 11.83 77,900 +0.34(+2.96%)
Nov 27, 2019 11.92 12.48 11.36 11.49 123,900 -0.17(-1.46%)
Nov 26, 2019 9.990 11.98 9.990 11.66 344,509 +1.64(+16.37%)
Nov 25, 2019 9.440 10.06 9.440 10.02 171,546 +0.64(+6.82%)
Nov 22, 2019 9.400 9.600 9.090 9.380 76,500 -0.02(-0.21%)
Nov 21, 2019 9.200 9.500 9.140 9.400 85,980 +0.24(+2.62%)
Nov 20, 2019 9.410 9.760 9.090 9.160 109,582 -0.17(-1.82%)
Nov 19, 2019 9.050 9.450 8.900 9.330 104,053 +0.38(+4.25%)
Nov 18, 2019 8.770 9.050 8.750 8.950 89,382 +0.18(+2.05%)
Nov 15, 2019 8.700 9.040 8.660 8.770 101,200 +0.02(+0.23%)
Nov 14, 2019 9.160 9.160 8.620 8.750 39,808 -0.34(-3.74%)
Nov 13, 2019 9.057 9.150 9.000 9.090 15,507 +0.07(+0.78%)
Nov 12, 2019 9.000 9.120 8.700 9.020 85,570 -0.02(-0.22%)
Nov 11, 2019 8.880 9.100 8.650 9.040 24,167 +0.04(+0.44%)
Nov 08, 2019 8.880 9.150 8.760 9.000 27,700 +0.12(+1.35%)
Nov 07, 2019 9.230 9.240 8.755 8.880 23,858 -0.22(-2.42%)
Nov 06, 2019 9.050 9.270 8.920 9.100 53,656 -0.05(-0.55%)
Nov 05, 2019 9.020 9.190 9.020 9.150 35,775 +0.13(+1.44%)
Nov 04, 2019 8.800 9.100 8.785 9.020 35,936 +0.31(+3.56%)
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.