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 (%)
Jul 31, 2017 3.054 3.150 3.015 3.100 10,357 +0.00(+0.00%)
Jul 28, 2017 3.200 3.200 3.050 3.100 22,370 -0.10(-3.13%)
Jul 27, 2017 3.350 3.350 3.150 3.200 32,702 -0.15(-4.48%)
Jul 26, 2017 3.389 3.400 3.300 3.350 19,025 +0.05(+1.52%)
Jul 25, 2017 3.350 3.400 3.300 3.300 13,497 -0.05(-1.49%)
Jul 24, 2017 3.400 3.500 3.300 3.350 82,712 +0.00(+0.00%)
Jul 21, 2017 3.350 3.350 3.250 3.350 12,434 +0.05(+1.52%)
Jul 20, 2017 3.360 3.400 3.300 3.300 6,514 -0.10(-2.94%)
Jul 19, 2017 3.500 3.500 3.350 3.400 30,476 -0.08(-2.16%)
Jul 18, 2017 3.400 3.500 3.250 3.475 59,383 +0.08(+2.21%)
Jul 17, 2017 3.350 3.500 3.350 3.400 43,061 +0.00(+0.00%)
Jul 14, 2017 3.300 3.500 3.300 3.400 131,021 +0.15(+4.62%)
Jul 13, 2017 3.250 3.375 3.250 3.250 41,562 -0.05(-1.52%)
Jul 12, 2017 3.300 3.400 3.250 3.300 30,836 -0.05(-1.49%)
Jul 11, 2017 3.250 3.400 3.250 3.350 47,376 +0.05(+1.52%)
Jul 10, 2017 3.300 3.350 3.250 3.300 19,427 +0.00(+0.00%)
Jul 07, 2017 3.250 3.400 3.250 3.300 82,251 +0.05(+1.54%)
Jul 06, 2017 3.250 3.300 3.250 3.250 55,711 +0.00(+0.00%)
Jul 05, 2017 3.100 3.300 3.100 3.250 54,973 +0.05(+1.56%)
Jul 03, 2017 3.175 3.250 3.150 3.200 30,565 +0.05(+1.59%)
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%)
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.