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 28, 2019 9.870 10.20 9.590 9.860 92,000 -0.01(-0.10%)
Jun 27, 2019 9.700 9.950 9.560 9.870 75,931 +0.21(+2.17%)
Jun 26, 2019 9.640 9.900 9.500 9.660 109,813 +0.10(+1.05%)
Jun 25, 2019 9.600 9.780 9.510 9.560 62,927 +0.00(+0.00%)
Jun 24, 2019 9.600 9.840 9.300 9.560 59,667 +0.03(+0.31%)
Jun 21, 2019 9.780 9.920 9.290 9.530 67,300 -0.22(-2.26%)
Jun 20, 2019 9.400 9.920 9.340 9.750 101,902 +0.55(+5.98%)
Jun 19, 2019 9.160 9.330 9.112 9.200 26,139 +0.05(+0.55%)
Jun 18, 2019 9.400 9.400 9.010 9.150 48,460 -0.18(-1.93%)
Jun 17, 2019 8.970 9.550 8.970 9.330 51,810 +0.37(+4.13%)
Jun 14, 2019 9.100 9.100 8.920 8.960 34,600 -0.10(-1.10%)
Jun 13, 2019 9.020 9.150 8.970 9.060 37,047 +0.09(+1.00%)
Jun 12, 2019 9.070 9.150 8.920 8.970 43,496 -0.10(-1.10%)
Jun 11, 2019 9.640 9.640 8.900 9.070 77,507 -0.58(-6.01%)
Jun 10, 2019 10.32 10.34 9.530 9.650 55,388 -0.72(-6.94%)
Jun 07, 2019 10.65 10.69 10.21 10.37 85,300 -0.22(-2.08%)
Jun 06, 2019 10.81 10.95 10.56 10.59 642,098 -0.16(-1.49%)
Jun 05, 2019 10.75 11.34 10.13 10.75 175,592 +0.02(+0.19%)
Jun 04, 2019 10.45 10.75 10.20 10.73 115,024 +0.38(+3.67%)
Jun 03, 2019 10.15 10.56 9.760 10.35 303,574 +0.25(+2.48%)
May 31, 2019 9.900 10.23 9.850 10.10 71,700 +0.08(+0.80%)
May 30, 2019 10.00 10.25 9.810 10.02 62,887 +0.04(+0.40%)
May 29, 2019 9.850 10.03 9.498 9.980 46,157 +0.08(+0.81%)
May 28, 2019 10.10 10.22 9.710 9.900 73,005 -0.18(-1.79%)
May 24, 2019 9.870 10.10 9.700 10.08 49,500 +0.33(+3.38%)
May 23, 2019 9.790 10.18 9.497 9.750 57,852 -0.15(-1.52%)
May 22, 2019 9.780 10.27 9.580 9.900 72,911 +0.05(+0.51%)
May 21, 2019 9.270 9.890 9.270 9.850 45,247 +0.56(+6.03%)
May 20, 2019 9.500 9.710 9.250 9.290 31,894 -0.25(-2.62%)
May 17, 2019 9.210 10.00 9.210 9.540 66,900 +0.14(+1.49%)
May 16, 2019 8.900 9.610 8.900 9.400 51,477 +0.30(+3.30%)
May 15, 2019 8.990 9.190 8.880 9.100 60,832 +0.11(+1.22%)
May 14, 2019 9.000 9.110 8.890 8.990 48,652 +0.03(+0.33%)
May 13, 2019 8.960 9.330 8.750 8.960 219,457 -0.14(-1.54%)
May 10, 2019 9.150 9.435 8.930 9.100 123,900 -0.19(-2.05%)
May 09, 2019 9.200 9.400 9.053 9.290 42,923 +0.00(+0.00%)
May 08, 2019 9.080 9.590 9.050 9.290 130,585 -0.21(-2.21%)
May 07, 2019 9.820 9.940 9.010 9.500 74,310 -0.24(-2.46%)
May 06, 2019 9.250 9.930 9.250 9.740 71,486 +0.38(+4.06%)
May 03, 2019 8.950 9.405 8.950 9.360 65,600 +0.50(+5.64%)
May 02, 2019 8.670 9.070 8.590 8.860 43,268 +0.18(+2.07%)
May 01, 2019 9.240 9.400 8.661 8.680 72,731 -0.61(-6.57%)
Apr 30, 2019 9.260 9.450 9.100 9.290 60,054 -0.02(-0.21%)
Apr 29, 2019 9.180 9.440 9.090 9.310 52,307 -0.06(-0.64%)
Apr 26, 2019 9.720 9.750 9.120 9.370 102,800 -0.21(-2.19%)
Apr 25, 2019 9.460 9.740 9.380 9.580 167,987 +0.11(+1.16%)
Apr 24, 2019 9.270 9.630 9.150 9.470 95,548 +0.21(+2.27%)
Apr 23, 2019 8.670 9.330 8.605 9.260 156,585 +0.60(+6.93%)
Apr 22, 2019 8.560 8.700 8.340 8.660 38,511 +0.00(+0.00%)
Apr 18, 2019 8.520 8.690 8.231 8.660 56,000 +0.15(+1.76%)
Apr 17, 2019 8.900 8.907 8.219 8.510 123,533 -0.54(-5.97%)
Apr 16, 2019 9.130 9.210 8.910 9.050 46,727 -0.07(-0.77%)
Apr 15, 2019 9.350 9.350 8.950 9.120 89,416 -0.22(-2.36%)
Apr 12, 2019 9.650 9.720 9.250 9.340 99,400 -0.33(-3.41%)
Apr 11, 2019 9.800 9.800 9.340 9.670 95,265 -0.06(-0.62%)
Apr 10, 2019 9.750 10.05 9.460 9.730 127,682 -0.08(-0.82%)
Apr 09, 2019 10.28 10.35 9.810 9.810 73,498 -0.48(-4.66%)
Apr 08, 2019 10.31 10.47 9.940 10.29 94,077 -0.01(-0.10%)
Apr 05, 2019 10.12 10.52 10.11 10.30 75,800 +0.24(+2.39%)
Apr 04, 2019 10.45 10.48 9.780 10.06 87,851 -0.39(-3.73%)
Apr 03, 2019 10.17 10.58 9.950 10.45 111,644 +0.30(+2.96%)
Apr 02, 2019 10.11 10.25 9.760 10.15 95,572 +0.05(+0.50%)
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.