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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2016 8.000 8.000 7.800 7.800 10,839 -0.25(-3.11%)
Nov 29, 2016 7.800 8.400 7.650 8.050 31,558 +0.30(+3.87%)
Nov 28, 2016 8.150 8.150 7.750 7.750 5,576 -0.45(-5.49%)
Nov 25, 2016 8.250 8.400 8.200 8.200 4,635 +0.05(+0.61%)
Nov 23, 2016 8.150 8.150 8.150 0 +0.25(+3.16%)
Nov 22, 2016 8.100 8.200 7.850 7.900 8,043 -0.20(-2.47%)
Nov 21, 2016 8.100 8.250 8.050 8.100 7,872 -0.15(-1.82%)
Nov 18, 2016 7.700 8.250 7.350 8.250 56,664 +0.60(+7.84%)
Nov 17, 2016 7.750 7.800 7.650 7.650 22,304 -0.10(-1.29%)
Nov 16, 2016 7.800 8.200 7.550 7.750 46,455 -0.05(-0.64%)
Nov 15, 2016 8.350 8.350 7.800 7.800 54,497 -0.60(-7.14%)
Nov 14, 2016 7.850 8.500 7.850 8.400 60,564 +0.60(+7.69%)
Nov 11, 2016 7.850 8.000 7.600 7.800 30,178 +0.00(+0.00%)
Nov 10, 2016 8.200 8.250 7.800 7.800 30,452 -0.35(-4.29%)
Nov 09, 2016 7.850 8.300 7.750 8.150 91,167 +0.40(+5.16%)
Nov 08, 2016 7.500 7.950 7.500 7.750 20,454 +0.25(+3.33%)
Nov 07, 2016 7.450 7.800 7.450 7.500 12,951 -0.15(-1.96%)
Nov 04, 2016 7.700 8.050 7.550 7.650 22,255 -0.05(-0.65%)
Nov 03, 2016 7.800 7.950 7.700 7.700 26,144 -0.15(-1.91%)
Nov 02, 2016 7.900 8.100 7.800 7.850 11,839 -0.10(-1.26%)
Nov 01, 2016 7.600 8.150 7.550 7.950 82,971 +0.35(+4.61%)
Oct 31, 2016 8.100 8.250 7.550 7.600 42,716 -0.55(-6.75%)
Oct 28, 2016 8.350 8.350 8.000 8.150 30,008 -0.20(-2.40%)
Oct 27, 2016 8.500 8.600 8.350 8.350 44,728 -0.20(-2.34%)
Oct 26, 2016 8.400 8.600 8.400 8.550 125,074 +0.05(+0.59%)
Oct 25, 2016 8.550 8.550 8.150 8.500 72,932 +0.00(+0.00%)
Oct 24, 2016 8.700 8.700 8.500 8.500 92,342 -0.05(-0.58%)
Oct 21, 2016 8.500 8.750 8.400 8.550 202,291 +0.20(+2.40%)
Oct 20, 2016 8.000 8.350 8.000 8.350 7,376 +0.10(+1.21%)
Oct 19, 2016 8.350 8.350 8.050 8.250 124,235 -0.15(-1.79%)
Oct 18, 2016 8.300 8.600 8.300 8.400 105,217 +0.10(+1.20%)
Oct 17, 2016 8.200 8.300 8.200 8.300 6,835 +0.04(+0.48%)
Oct 14, 2016 8.160 8.320 8.150 8.260 22,665 +0.13(+1.60%)
Oct 13, 2016 8.260 8.380 7.950 8.130 38,021 -0.17(-2.05%)
Oct 12, 2016 8.310 8.320 8.050 8.300 81,316 -0.08(-0.95%)
Oct 11, 2016 8.240 8.400 8.240 8.380 4,135 +0.10(+1.21%)
Oct 10, 2016 8.150 8.460 8.150 8.280 13,157 +0.15(+1.85%)
Oct 07, 2016 8.000 8.430 7.710 8.130 207,984 -0.12(-1.45%)
Oct 06, 2016 7.800 8.310 7.610 8.250 164,564 +0.48(+6.18%)
Oct 05, 2016 7.660 8.000 7.620 7.770 54,154 +0.15(+1.97%)
Oct 04, 2016 8.000 8.250 7.620 7.620 51,890 -0.39(-4.87%)
Oct 03, 2016 8.010 8.330 7.960 8.010 61,484 -0.09(-1.11%)
Sep 30, 2016 8.040 8.330 7.780 8.100 131,172 +0.15(+1.89%)
Sep 29, 2016 8.250 8.330 7.890 7.950 35,512 -0.38(-4.56%)
Sep 28, 2016 8.220 8.340 8.161 8.330 32,850 +0.18(+2.21%)
Sep 27, 2016 8.150 8.450 8.110 8.150 122,003 +0.03(+0.37%)
Sep 26, 2016 8.050 8.210 7.890 8.120 169,223 +0.29(+3.70%)
Sep 23, 2016 8.020 8.140 7.740 7.830 205,750 -0.17(-2.12%)
Sep 22, 2016 8.010 8.020 7.950 8.000 31,995 -0.02(-0.25%)
Sep 21, 2016 7.930 8.020 7.930 8.020 6,642 -0.01(-0.12%)
Sep 20, 2016 7.850 8.030 7.850 8.030 33,086 +0.10(+1.26%)
Sep 19, 2016 7.950 7.970 7.860 7.930 4,029 -0.06(-0.75%)
Sep 16, 2016 7.980 8.000 7.900 7.990 4,782 +0.09(+1.14%)
Sep 15, 2016 7.910 7.950 7.850 7.900 31,239 -0.07(-0.88%)
Sep 14, 2016 7.970 8.020 7.800 7.970 62,888 -0.03(-0.38%)
Sep 13, 2016 7.850 8.000 7.570 8.000 25,204 +0.10(+1.27%)
Sep 12, 2016 7.500 8.020 7.500 7.900 38,639 +0.17(+2.20%)
Sep 09, 2016 7.740 7.950 7.550 7.730 32,748 -0.11(-1.40%)
Sep 08, 2016 7.750 8.090 7.450 7.840 474,396 -0.17(-2.12%)
Sep 07, 2016 8.060 8.250 8.010 8.010 104,316 -0.05(-0.62%)
Sep 06, 2016 8.040 8.120 8.000 8.060 28,435 +0.06(+0.75%)
Sep 02, 2016 8.000 8.000 8.000 8.000 2,200 +0.03(+0.38%)
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.