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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.46 -0.34 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2019 8.200 8.750 8.075 8.540 165,622 +0.34(+4.15%)
Jan 30, 2019 8.050 8.200 7.910 8.200 63,396 +0.15(+1.86%)
Jan 29, 2019 8.020 8.579 7.780 8.050 66,716 -0.02(-0.25%)
Jan 28, 2019 8.000 8.300 7.981 8.070 60,190 +0.15(+1.89%)
Jan 25, 2019 7.820 7.980 7.745 7.920 28,900 +0.11(+1.41%)
Jan 24, 2019 7.750 7.840 7.680 7.810 19,234 +0.09(+1.17%)
Jan 23, 2019 7.780 7.990 7.610 7.720 55,373 -0.03(-0.39%)
Jan 22, 2019 7.650 7.900 7.550 7.750 100,811 +0.10(+1.31%)
Jan 18, 2019 7.890 7.890 7.570 7.650 83,600 -0.16(-2.05%)
Jan 17, 2019 7.660 7.860 7.660 7.810 45,067 +0.11(+1.43%)
Jan 16, 2019 7.720 7.790 7.670 7.700 79,653 -0.01(-0.13%)
Jan 15, 2019 7.630 7.950 7.588 7.710 46,861 +0.12(+1.58%)
Jan 14, 2019 7.860 7.950 7.540 7.590 64,099 -0.37(-4.65%)
Jan 11, 2019 7.850 8.020 7.710 7.960 70,600 +0.18(+2.31%)
Jan 10, 2019 7.810 7.920 7.580 7.780 84,908 -0.11(-1.39%)
Jan 09, 2019 8.210 8.340 7.771 7.890 144,288 -0.39(-4.71%)
Jan 08, 2019 7.630 8.642 7.630 8.280 322,713 +0.75(+9.96%)
Jan 07, 2019 7.110 7.810 7.010 7.530 167,368 +0.66(+9.61%)
Jan 04, 2019 6.480 7.040 6.480 6.870 124,500 +0.48(+7.51%)
Jan 03, 2019 6.670 6.926 6.173 6.390 190,364 -0.29(-4.34%)
Jan 02, 2019 6.480 6.880 6.280 6.680 187,200 +0.37(+5.86%)
Dec 31, 2018 5.950 6.480 5.950 6.310 485,700 +0.39(+6.59%)
Dec 28, 2018 5.750 6.265 5.680 5.920 615,400 +0.21(+3.68%)
Dec 27, 2018 5.590 5.800 5.410 5.710 316,908 -0.01(-0.17%)
Dec 26, 2018 5.660 5.880 5.410 5.720 459,308 +0.11(+1.96%)
Dec 24, 2018 5.640 5.850 5.485 5.610 52,300 -0.02(-0.36%)
Dec 21, 2018 5.800 5.860 5.430 5.630 746,300 -0.19(-3.26%)
Dec 20, 2018 6.250 6.390 5.720 5.820 183,971 -0.47(-7.47%)
Dec 19, 2018 6.320 6.530 6.170 6.290 159,681 +0.02(+0.32%)
Dec 18, 2018 6.300 6.470 6.160 6.270 165,934 -0.02(-0.32%)
Dec 17, 2018 6.460 6.670 6.210 6.290 162,743 -0.28(-4.26%)
Dec 14, 2018 6.920 7.000 6.550 6.570 56,900 -0.39(-5.60%)
Dec 13, 2018 7.240 7.250 6.857 6.960 65,473 -0.26(-3.60%)
Dec 12, 2018 7.060 7.390 7.000 7.220 98,342 +0.17(+2.41%)
Dec 11, 2018 7.000 7.190 6.860 7.050 117,941 +0.05(+0.71%)
Dec 10, 2018 7.300 7.300 6.770 7.000 105,428 -0.31(-4.24%)
Dec 07, 2018 7.400 7.530 7.170 7.310 65,300 -0.06(-0.81%)
Dec 06, 2018 7.570 7.750 7.360 7.370 214,483 -0.43(-5.51%)
Dec 04, 2018 8.070 8.220 7.570 7.800 142,500 -0.36(-4.41%)
Dec 03, 2018 8.470 8.831 7.450 8.160 235,746 -0.27(-3.20%)
Nov 30, 2018 8.030 8.510 8.000 8.430 278,500 +0.44(+5.51%)
Nov 29, 2018 8.030 8.100 7.930 7.990 75,464 -0.05(-0.62%)
Nov 28, 2018 7.990 8.170 7.930 8.040 90,521 +0.05(+0.63%)
Nov 27, 2018 7.810 8.060 7.810 7.990 134,767 +0.09(+1.14%)
Nov 26, 2018 8.040 8.330 7.820 7.900 110,111 -0.14(-1.74%)
Nov 23, 2018 7.890 8.210 7.830 8.040 58,000 +0.04(+0.50%)
Nov 21, 2018 8.000 8.000 8.000 0 -0.12(-1.48%)
Nov 20, 2018 7.950 8.610 7.910 8.120 263,907 +0.03(+0.37%)
Nov 19, 2018 8.450 8.531 8.000 8.090 80,083 -0.38(-4.49%)
Nov 16, 2018 8.220 8.750 8.130 8.470 150,800 +0.19(+2.29%)
Nov 15, 2018 8.000 8.410 7.770 8.280 185,318 +0.24(+2.99%)
Nov 14, 2018 8.490 8.490 7.790 8.040 299,021 -0.38(-4.51%)
Nov 13, 2018 8.320 8.645 8.280 8.420 162,473 +0.07(+0.84%)
Nov 12, 2018 9.180 9.390 8.280 8.350 137,462 -1.08(-11.45%)
Nov 09, 2018 9.780 9.930 9.320 9.430 88,300 -0.51(-5.13%)
Nov 08, 2018 9.750 10.04 9.750 9.940 65,747 +0.09(+0.91%)
Nov 07, 2018 10.00 10.45 9.530 9.850 235,917 -0.12(-1.20%)
Nov 06, 2018 10.35 10.35 9.870 9.970 156,410 -0.47(-4.50%)
Nov 05, 2018 10.70 10.86 10.35 10.44 83,939 -0.24(-2.25%)
Nov 02, 2018 10.66 10.90 10.50 10.68 103,800 +0.06(+0.56%)
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.