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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.07 -0.97 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 8.000 8.200 8.000 8.200 27,542 +0.15(+1.86%)
Jan 30, 2017 8.100 8.100 8.000 8.050 9,447 -0.10(-1.23%)
Jan 27, 2017 8.150 8.350 8.050 8.150 20,390 -0.05(-0.61%)
Jan 26, 2017 8.300 8.350 8.150 8.200 13,943 -0.10(-1.20%)
Jan 25, 2017 8.050 8.300 8.000 8.300 100,452 +0.25(+3.11%)
Jan 24, 2017 8.100 8.150 7.938 8.050 18,283 -0.10(-1.23%)
Jan 23, 2017 8.150 8.250 8.000 8.150 53,193 -0.05(-0.61%)
Jan 20, 2017 8.350 8.350 8.200 8.200 24,776 -0.10(-1.20%)
Jan 19, 2017 8.350 8.350 8.250 8.300 43,523 -0.10(-1.19%)
Jan 18, 2017 8.200 8.400 8.100 8.400 42,920 +0.20(+2.44%)
Jan 17, 2017 8.300 8.300 8.050 8.200 20,888 -0.15(-1.80%)
Jan 13, 2017 8.350 8.350 8.350 0 +0.10(+1.21%)
Jan 12, 2017 8.250 8.300 8.150 8.250 27,448 -0.05(-0.60%)
Jan 11, 2017 8.400 8.500 8.200 8.300 31,290 -0.15(-1.78%)
Jan 10, 2017 8.384 8.500 8.350 8.450 23,292 +0.00(+0.00%)
Jan 09, 2017 8.200 8.550 8.200 8.450 86,257 +0.35(+4.32%)
Jan 06, 2017 7.750 8.300 7.700 8.100 429,686 +0.35(+4.52%)
Jan 05, 2017 8.000 8.000 7.750 7.750 27,636 -0.20(-2.52%)
Jan 04, 2017 7.850 8.250 7.850 7.950 219,494 +0.10(+1.27%)
Jan 03, 2017 7.750 7.900 7.737 7.850 32,828 +0.15(+1.95%)
Dec 30, 2016 7.700 7.700 7.700 0 -0.10(-1.28%)
Dec 29, 2016 7.700 7.850 7.600 7.800 34,840 +0.10(+1.30%)
Dec 28, 2016 8.200 8.200 7.600 7.700 74,700 -0.55(-6.67%)
Dec 27, 2016 8.200 8.250 8.150 8.250 47,396 +0.00(+0.00%)
Dec 23, 2016 8.250 8.250 8.250 0 +0.25(+3.12%)
Dec 22, 2016 8.250 8.250 8.000 8.000 9,027 -0.30(-3.61%)
Dec 21, 2016 8.250 8.300 8.100 8.300 52,049 +0.20(+2.47%)
Dec 20, 2016 8.150 8.300 8.100 8.100 7,302 -0.10(-1.22%)
Dec 19, 2016 8.200 8.250 8.150 8.200 6,594 +0.00(+0.00%)
Dec 16, 2016 8.200 8.250 8.150 8.200 1,854 +0.00(+0.00%)
Dec 15, 2016 7.900 8.250 7.800 8.200 169,325 +0.35(+4.46%)
Dec 14, 2016 7.750 7.950 7.700 7.850 20,338 +0.10(+1.29%)
Dec 13, 2016 7.750 7.900 7.700 7.750 11,547 -0.05(-0.64%)
Dec 12, 2016 8.000 8.000 7.750 7.800 9,802 -0.20(-2.50%)
Dec 09, 2016 7.800 8.081 7.800 8.000 19,821 +0.20(+2.56%)
Dec 08, 2016 7.850 7.900 7.750 7.800 14,023 -0.10(-1.27%)
Dec 07, 2016 7.950 7.950 7.850 7.900 5,008 +0.00(+0.00%)
Dec 06, 2016 7.850 7.950 7.600 7.900 16,718 +0.00(+0.00%)
Dec 05, 2016 7.850 7.950 7.700 7.900 6,474 +0.10(+1.28%)
Dec 02, 2016 7.800 8.150 7.800 7.800 58,459 -0.15(-1.89%)
Dec 01, 2016 7.900 8.000 7.600 7.950 33,318 +0.15(+1.92%)
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%)
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.