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 (%)
Nov 30, 2015 9.190 9.480 9.130 9.240 4,257 +0.04(+0.43%)
Nov 27, 2015 9.203 9.400 9.200 9.200 4,376 -0.10(-1.08%)
Nov 25, 2015 9.630 9.300 9.300 9.300 11,700 +0.21(+2.31%)
Nov 24, 2015 9.380 9.750 9.030 9.090 11,797 -0.30(-3.19%)
Nov 23, 2015 9.434 9.745 9.350 9.390 9,323 +0.29(+3.19%)
Nov 20, 2015 8.500 9.150 8.377 9.100 29,074 +0.69(+8.20%)
Nov 19, 2015 8.250 8.710 8.210 8.410 20,836 +0.18(+2.19%)
Nov 18, 2015 8.010 8.230 8.010 8.230 30,257 +0.21(+2.62%)
Nov 17, 2015 8.110 8.200 8.000 8.020 8,212 +0.02(+0.25%)
Nov 16, 2015 8.150 8.150 8.000 8.000 6,069 -0.19(-2.32%)
Nov 13, 2015 8.200 8.380 8.010 8.190 12,001 +0.06(+0.74%)
Nov 12, 2015 7.880 8.650 7.880 8.130 6,993 +0.25(+3.17%)
Nov 11, 2015 8.880 8.880 7.860 7.880 29,815 -0.27(-3.31%)
Nov 10, 2015 8.000 8.260 7.880 8.150 31,372 +0.13(+1.62%)
Nov 09, 2015 8.000 8.230 7.910 8.020 20,159 +0.03(+0.38%)
Nov 06, 2015 8.050 8.150 7.780 7.990 28,240 -0.06(-0.75%)
Nov 05, 2015 8.410 8.410 8.050 8.050 8,635 -0.33(-3.94%)
Nov 04, 2015 8.310 8.670 8.100 8.380 27,488 +0.06(+0.72%)
Nov 03, 2015 8.450 8.550 8.320 8.320 9,071 -0.16(-1.89%)
Nov 02, 2015 8.150 8.670 8.060 8.480 15,927 +0.43(+5.34%)
Oct 30, 2015 8.140 8.184 8.050 8.050 18,097 -0.03(-0.37%)
Oct 29, 2015 8.250 8.391 8.050 8.080 32,655 -0.14(-1.70%)
Oct 28, 2015 8.150 8.370 8.050 8.220 13,877 +0.12(+1.48%)
Oct 27, 2015 8.060 8.210 8.060 8.100 9,758 -0.12(-1.46%)
Oct 26, 2015 8.374 8.520 8.050 8.220 12,349 -0.36(-4.20%)
Oct 23, 2015 8.390 8.700 8.110 8.580 8,721 -0.29(-3.27%)
Oct 22, 2015 8.990 9.020 8.690 8.870 14,466 +0.32(+3.74%)
Oct 21, 2015 8.620 8.620 8.260 8.550 28,131 -0.07(-0.81%)
Oct 20, 2015 8.880 8.970 8.520 8.620 11,913 -0.35(-3.90%)
Oct 19, 2015 9.600 9.600 8.770 8.970 8,122 -0.26(-2.82%)
Oct 16, 2015 9.340 9.570 9.030 9.230 51,724 -0.41(-4.25%)
Oct 15, 2015 9.860 9.860 9.340 9.640 9,544 +0.22(+2.34%)
Oct 14, 2015 9.930 9.930 9.390 9.420 7,677 -0.10(-1.05%)
Oct 13, 2015 9.200 9.580 9.200 9.520 15,882 +0.31(+3.37%)
Oct 12, 2015 9.540 9.920 9.200 9.210 8,012 -0.31(-3.26%)
Oct 09, 2015 9.500 9.630 9.490 9.520 7,632 +0.29(+3.14%)
Oct 08, 2015 10.00 10.07 9.200 9.230 40,196 -0.77(-7.70%)
Oct 07, 2015 9.260 10.06 9.230 10.00 47,418 +0.83(+9.05%)
Oct 06, 2015 9.030 9.320 8.900 9.170 17,353 +0.06(+0.66%)
Oct 05, 2015 8.550 9.110 8.460 9.110 152,582 +0.78(+9.36%)
Oct 02, 2015 8.280 8.530 8.280 8.330 31,080 +0.05(+0.60%)
Oct 01, 2015 8.270 8.480 8.270 8.280 9,389 +0.02(+0.24%)
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%)
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.