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 -0.18 (-0.46%)
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 (%)
Aug 31, 2015 10.32 10.32 9.800 9.820 11,362 -0.40(-3.91%)
Aug 28, 2015 10.05 10.40 9.800 10.22 22,856 +0.04(+0.39%)
Aug 27, 2015 10.48 10.48 9.870 10.18 2,691 -0.10(-0.97%)
Aug 26, 2015 10.32 10.94 9.900 10.28 11,606 +0.19(+1.88%)
Aug 25, 2015 10.03 10.20 9.990 10.09 18,300 +0.04(+0.40%)
Aug 24, 2015 9.850 10.37 9.437 10.05 33,309 -0.11(-1.08%)
Aug 21, 2015 10.12 10.50 9.710 10.16 136,456 -0.11(-1.07%)
Aug 20, 2015 10.12 10.28 9.930 10.27 17,946 +0.12(+1.18%)
Aug 19, 2015 10.57 10.57 9.970 10.15 19,276 -0.44(-4.15%)
Aug 18, 2015 10.94 10.94 10.46 10.59 16,754 -0.41(-3.73%)
Aug 17, 2015 9.750 11.00 9.750 11.00 24,387 +1.10(+11.11%)
Aug 14, 2015 9.990 10.00 9.520 9.900 30,842 -0.02(-0.20%)
Aug 13, 2015 9.450 10.14 9.400 9.920 23,925 +0.44(+4.64%)
Aug 12, 2015 9.100 9.530 8.920 9.480 29,169 +0.32(+3.49%)
Aug 11, 2015 9.180 9.980 9.160 9.160 21,701 -0.46(-4.78%)
Aug 10, 2015 9.690 10.18 9.480 9.620 39,514 -0.12(-1.18%)
Aug 07, 2015 10.00 10.00 9.620 9.735 17,796 -0.34(-3.33%)
Aug 06, 2015 10.21 10.28 9.840 10.07 18,789 -0.27(-2.61%)
Aug 05, 2015 10.48 10.48 10.04 10.34 25,800 -0.16(-1.52%)
Aug 04, 2015 10.66 10.66 10.15 10.50 8,033 +0.08(+0.77%)
Aug 03, 2015 10.86 11.15 10.18 10.42 35,478 -0.47(-4.32%)
Jul 31, 2015 11.00 11.10 10.89 10.89 26,066 -0.17(-1.54%)
Jul 30, 2015 10.90 11.08 10.69 11.06 53,722 +0.17(+1.56%)
Jul 29, 2015 11.10 11.10 10.75 10.89 188,069 -0.29(-2.59%)
Jul 28, 2015 11.43 11.43 10.83 11.18 22,496 +0.17(+1.54%)
Jul 27, 2015 10.95 11.10 10.81 11.01 42,124 +0.01(+0.09%)
Jul 24, 2015 10.86 11.14 10.82 11.00 55,858 -0.03(-0.27%)
Jul 23, 2015 11.05 11.16 10.87 11.03 27,100 +0.07(+0.64%)
Jul 22, 2015 10.63 10.99 10.29 10.96 36,430 +0.29(+2.72%)
Jul 21, 2015 11.46 11.46 10.61 10.67 47,963 -0.73(-6.40%)
Jul 20, 2015 11.33 11.65 11.09 11.40 63,455 -0.07(-0.61%)
Jul 17, 2015 11.05 11.64 11.05 11.47 17,224 +0.48(+4.37%)
Jul 16, 2015 11.14 11.57 10.80 10.99 45,893 -0.12(-1.08%)
Jul 15, 2015 10.29 11.15 10.26 11.11 121,831 +0.86(+8.39%)
Jul 14, 2015 10.05 10.91 10.05 10.25 28,438 +0.16(+1.59%)
Jul 13, 2015 9.930 10.56 9.930 10.09 25,651 +0.21(+2.13%)
Jul 10, 2015 10.02 10.44 9.880 9.880 21,438 -0.00(-0.05%)
Jul 09, 2015 9.910 9.950 9.719 9.885 27,809 +0.06(+0.66%)
Jul 08, 2015 9.800 9.980 9.660 9.820 24,985 +0.01(+0.10%)
Jul 07, 2015 10.02 10.02 9.760 9.810 9,570 -0.09(-0.91%)
Jul 06, 2015 9.800 10.21 9.629 9.900 68,050 +0.02(+0.20%)
Jul 02, 2015 10.03 9.880 9.880 9.880 91,500 +0.35(+3.67%)
Jul 01, 2015 10.00 10.70 8.590 9.530 539,706 -2.00(-17.35%)
Jun 30, 2015 11.61 11.78 11.43 11.53 60,600 -0.09(-0.77%)
Jun 29, 2015 12.03 12.21 11.62 11.62 34,748 -0.57(-4.68%)
Jun 26, 2015 12.52 12.66 12.11 12.19 25,725 -0.38(-3.02%)
Jun 25, 2015 12.86 12.86 12.30 12.57 26,271 -0.28(-2.18%)
Jun 24, 2015 13.12 13.12 12.76 12.85 28,578 -0.05(-0.39%)
Jun 23, 2015 12.76 13.37 12.46 12.90 149,103 +0.20(+1.57%)
Jun 22, 2015 12.60 12.95 12.47 12.70 25,603 +0.23(+1.84%)
Jun 19, 2015 12.38 12.88 12.15 12.47 38,368 +0.03(+0.24%)
Jun 18, 2015 13.00 13.24 12.30 12.44 77,427 -0.64(-4.89%)
Jun 17, 2015 13.30 13.77 12.91 13.08 63,822 -0.17(-1.28%)
Jun 16, 2015 12.93 13.38 12.91 13.25 48,402 +0.37(+2.87%)
Jun 15, 2015 12.45 13.64 12.45 12.88 136,235 +0.46(+3.70%)
Jun 12, 2015 11.98 12.44 11.58 12.42 45,755 +0.46(+3.85%)
Jun 11, 2015 12.20 12.29 11.71 11.96 27,397 -0.20(-1.64%)
Jun 10, 2015 12.39 12.45 12.01 12.16 19,578 -0.13(-1.06%)
Jun 09, 2015 12.16 12.56 12.16 12.29 40,508 +0.10(+0.82%)
Jun 08, 2015 12.73 12.77 11.65 12.19 82,309 -0.65(-5.06%)
Jun 05, 2015 12.85 13.00 12.57 12.84 25,434 +0.07(+0.55%)
Jun 04, 2015 12.71 12.93 12.57 12.77 41,278 -0.01(-0.08%)
Jun 03, 2015 13.15 13.38 12.38 12.78 24,422 -0.37(-2.81%)
Jun 02, 2015 13.13 13.63 13.05 13.15 29,895 -0.02(-0.15%)
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.