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 (%)
Jun 30, 2017 3.200 3.150 3.150 116,064 +0.00(+0.00%)
Jun 29, 2017 3.150 3.250 3.150 3.150 82,386 +0.05(+1.61%)
Jun 28, 2017 2.850 3.250 2.850 3.100 245,043 +0.10(+3.33%)
Jun 27, 2017 3.300 3.400 2.950 3.000 923,996 -0.80(-21.05%)
Jun 26, 2017 4.200 4.200 3.800 3.800 100,922 -0.30(-7.32%)
Jun 23, 2017 4.000 4.200 3.962 4.100 89,958 +0.05(+1.23%)
Jun 22, 2017 4.050 4.100 4.000 4.050 59,250 +0.05(+1.25%)
Jun 21, 2017 3.850 4.050 3.850 4.000 46,815 +0.05(+1.27%)
Jun 20, 2017 3.800 3.951 3.800 3.950 8,667 +0.10(+2.60%)
Jun 19, 2017 3.950 4.000 3.850 3.850 34,236 -0.15(-3.75%)
Jun 16, 2017 3.800 4.000 3.800 4.000 31,173 +0.15(+3.90%)
Jun 15, 2017 3.850 3.950 3.750 3.850 35,493 -0.10(-2.53%)
Jun 14, 2017 3.950 4.000 3.855 3.950 36,983 +0.00(+0.00%)
Jun 13, 2017 3.850 4.000 3.826 3.950 39,308 +0.10(+2.60%)
Jun 12, 2017 3.950 4.000 3.850 3.850 65,837 -0.15(-3.75%)
Jun 09, 2017 4.000 4.100 4.000 4.000 61,614 +0.05(+1.27%)
Jun 08, 2017 3.807 4.000 3.807 3.950 38,597 -0.05(-1.25%)
Jun 07, 2017 3.800 4.050 3.800 4.000 293,835 +0.15(+3.90%)
Jun 06, 2017 3.850 3.900 3.700 3.850 208,530 -0.04(-1.16%)
Jun 05, 2017 3.750 3.900 3.700 3.895 16,695 +0.19(+5.27%)
Jun 02, 2017 3.850 3.850 3.700 3.700 64,158 -0.15(-3.90%)
Jun 01, 2017 3.750 4.000 3.700 3.850 37,507 +0.20(+5.48%)
May 31, 2017 3.750 3.750 3.650 3.650 40,209 -0.10(-2.67%)
May 30, 2017 4.000 4.000 3.700 3.750 80,303 -0.25(-6.25%)
May 26, 2017 3.989 4.000 3.900 4.000 9,150 +0.05(+1.27%)
May 25, 2017 3.950 4.000 3.900 3.950 9,752 +0.00(+0.00%)
May 24, 2017 4.050 4.050 3.950 3.950 21,381 -0.10(-2.47%)
May 23, 2017 4.050 4.100 4.000 4.050 12,770 +0.05(+1.25%)
May 22, 2017 4.005 4.025 3.950 4.000 20,532 +0.00(+0.00%)
May 19, 2017 4.050 4.150 4.000 4.000 20,197 -0.05(-1.23%)
May 18, 2017 4.050 4.100 3.971 4.050 37,330 +0.05(+1.25%)
May 17, 2017 4.050 4.150 4.000 4.000 63,213 -0.05(-1.23%)
May 16, 2017 4.150 4.200 3.950 4.050 124,211 -0.10(-2.41%)
May 15, 2017 4.150 4.200 4.150 4.150 79,597 -0.05(-1.19%)
May 12, 2017 4.150 4.200 4.100 4.200 19,477 +0.03(+0.60%)
May 11, 2017 4.150 4.200 4.100 4.175 37,404 +0.02(+0.60%)
May 10, 2017 4.200 4.250 4.100 4.150 102,676 +0.00(+0.00%)
May 09, 2017 4.250 4.300 4.150 4.150 76,058 -0.10(-2.35%)
May 08, 2017 4.200 4.350 4.150 4.250 172,549 +0.05(+1.19%)
May 05, 2017 4.200 4.200 4.105 4.200 228,048 +0.00(+0.00%)
May 04, 2017 4.050 4.200 4.050 4.200 88,810 +0.15(+3.70%)
May 03, 2017 4.000 4.050 3.900 4.050 90,786 +0.05(+1.25%)
May 02, 2017 4.000 4.050 3.900 4.000 64,120 +0.00(+0.00%)
May 01, 2017 4.000 4.000 3.850 4.000 88,333 +0.05(+1.27%)
Apr 28, 2017 4.150 4.150 3.900 3.950 36,272 -0.15(-3.66%)
Apr 27, 2017 4.050 4.245 3.950 4.100 56,876 +0.10(+2.50%)
Apr 26, 2017 4.000 4.100 3.900 4.000 50,143 +0.10(+2.56%)
Apr 25, 2017 3.750 3.950 3.700 3.900 59,583 +0.20(+5.41%)
Apr 24, 2017 3.800 3.800 3.700 3.700 63,090 -0.05(-1.33%)
Apr 21, 2017 3.750 3.800 3.700 3.750 34,570 -0.10(-2.60%)
Apr 20, 2017 3.850 3.850 3.750 3.850 21,759 +0.00(+0.00%)
Apr 19, 2017 3.850 3.900 3.850 3.850 15,803 +0.00(+0.00%)
Apr 18, 2017 3.850 3.850 3.750 3.850 25,893 -0.05(-1.28%)
Apr 17, 2017 3.850 3.950 3.850 3.900 34,650 +0.00(+0.00%)
Apr 13, 2017 3.824 3.950 3.750 3.900 56,114 +0.05(+1.30%)
Apr 12, 2017 3.850 3.850 3.750 3.850 53,768 +0.00(+0.00%)
Apr 11, 2017 3.855 3.876 3.800 3.850 66,751 +0.00(+0.00%)
Apr 10, 2017 3.900 3.939 3.800 3.850 25,644 +0.00(+0.00%)
Apr 07, 2017 3.900 3.900 3.650 3.850 162,735 +0.00(+0.00%)
Apr 06, 2017 3.900 3.950 3.850 3.850 86,817 -0.05(-1.28%)
Apr 05, 2017 4.200 4.250 3.900 3.900 197,258 -0.25(-6.02%)
Apr 04, 2017 4.300 4.300 4.000 4.150 182,050 -0.10(-2.35%)
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.