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 (%)
Nov 29, 2019 11.38 12.05 11.38 11.83 77,900 +0.34(+2.96%)
Nov 27, 2019 11.92 12.48 11.36 11.49 123,900 -0.17(-1.46%)
Nov 26, 2019 9.990 11.98 9.990 11.66 344,509 +1.64(+16.37%)
Nov 25, 2019 9.440 10.06 9.440 10.02 171,546 +0.64(+6.82%)
Nov 22, 2019 9.400 9.600 9.090 9.380 76,500 -0.02(-0.21%)
Nov 21, 2019 9.200 9.500 9.140 9.400 85,980 +0.24(+2.62%)
Nov 20, 2019 9.410 9.760 9.090 9.160 109,582 -0.17(-1.82%)
Nov 19, 2019 9.050 9.450 8.900 9.330 104,053 +0.38(+4.25%)
Nov 18, 2019 8.770 9.050 8.750 8.950 89,382 +0.18(+2.05%)
Nov 15, 2019 8.700 9.040 8.660 8.770 101,200 +0.02(+0.23%)
Nov 14, 2019 9.160 9.160 8.620 8.750 39,808 -0.34(-3.74%)
Nov 13, 2019 9.057 9.150 9.000 9.090 15,507 +0.07(+0.78%)
Nov 12, 2019 9.000 9.120 8.700 9.020 85,570 -0.02(-0.22%)
Nov 11, 2019 8.880 9.100 8.650 9.040 24,167 +0.04(+0.44%)
Nov 08, 2019 8.880 9.150 8.760 9.000 27,700 +0.12(+1.35%)
Nov 07, 2019 9.230 9.240 8.755 8.880 23,858 -0.22(-2.42%)
Nov 06, 2019 9.050 9.270 8.920 9.100 53,656 -0.05(-0.55%)
Nov 05, 2019 9.020 9.190 9.020 9.150 35,775 +0.13(+1.44%)
Nov 04, 2019 8.800 9.100 8.785 9.020 35,936 +0.31(+3.56%)
Nov 01, 2019 8.600 8.800 8.340 8.710 33,600 +0.17(+1.99%)
Oct 31, 2019 8.560 8.730 8.350 8.540 30,018 -0.11(-1.27%)
Oct 30, 2019 8.660 8.790 8.470 8.650 27,797 -0.08(-0.92%)
Oct 29, 2019 8.790 8.840 8.360 8.730 40,639 -0.14(-1.58%)
Oct 28, 2019 9.040 9.040 8.700 8.870 51,198 +0.07(+0.80%)
Oct 25, 2019 8.750 8.985 8.582 8.800 55,000 +0.05(+0.57%)
Oct 24, 2019 8.860 8.860 8.460 8.750 78,882 -0.14(-1.57%)
Oct 23, 2019 9.000 9.020 8.780 8.890 13,679 -0.06(-0.67%)
Oct 22, 2019 8.960 9.040 8.830 8.950 43,926 -0.02(-0.22%)
Oct 21, 2019 8.780 9.000 8.539 8.970 16,223 +0.17(+1.93%)
Oct 18, 2019 8.620 8.800 8.360 8.800 27,500 -0.11(-1.23%)
Oct 17, 2019 9.190 9.190 8.800 8.910 15,337 +0.16(+1.83%)
Oct 16, 2019 8.850 9.030 8.560 8.750 28,753 -0.10(-1.13%)
Oct 15, 2019 8.330 8.890 8.160 8.850 38,405 +0.58(+7.01%)
Oct 14, 2019 8.660 8.770 8.070 8.270 144,653 -0.08(-0.96%)
Oct 11, 2019 8.140 8.480 8.140 8.350 60,200 +0.20(+2.45%)
Oct 10, 2019 8.100 8.200 7.900 8.150 51,442 +0.04(+0.49%)
Oct 09, 2019 8.230 8.230 7.930 8.110 68,041 -0.07(-0.86%)
Oct 08, 2019 8.300 8.490 8.120 8.180 52,013 -0.08(-0.97%)
Oct 07, 2019 8.385 8.650 7.878 8.260 143,880 -0.38(-4.40%)
Oct 04, 2019 8.900 9.040 8.470 8.640 139,200 -0.32(-3.57%)
Oct 03, 2019 8.980 9.190 8.740 8.960 156,346 -0.03(-0.33%)
Oct 02, 2019 9.070 9.140 8.900 8.990 39,219 +0.02(+0.22%)
Oct 01, 2019 8.970 9.240 8.950 8.970 51,377 -0.04(-0.44%)
Sep 30, 2019 8.850 9.010 8.620 9.010 36,187 +0.24(+2.74%)
Sep 27, 2019 8.960 9.040 8.660 8.770 73,300 -0.18(-2.01%)
Sep 26, 2019 9.170 9.380 8.950 8.950 38,276 -0.45(-4.79%)
Sep 25, 2019 9.200 9.440 8.930 9.400 14,870 +0.23(+2.51%)
Sep 24, 2019 9.250 9.400 8.990 9.170 87,310 -0.06(-0.65%)
Sep 23, 2019 9.350 9.400 9.220 9.230 23,809 -0.17(-1.81%)
Sep 20, 2019 9.330 9.600 9.240 9.400 92,000 +0.17(+1.84%)
Sep 19, 2019 9.230 9.350 9.180 9.230 36,295 +0.00(+0.00%)
Sep 18, 2019 9.200 9.325 9.150 9.230 44,920 -0.03(-0.32%)
Sep 17, 2019 9.650 9.800 9.230 9.260 24,030 -0.18(-1.91%)
Sep 16, 2019 9.500 9.850 9.420 9.440 29,215 +0.19(+2.05%)
Sep 13, 2019 9.280 9.380 9.030 9.250 20,600 -0.07(-0.75%)
Sep 12, 2019 9.410 9.450 9.180 9.320 22,687 -0.06(-0.64%)
Sep 11, 2019 9.320 9.440 9.255 9.380 14,674 +0.06(+0.64%)
Sep 10, 2019 9.200 9.600 9.190 9.320 28,455 -0.19(-2.00%)
Sep 09, 2019 9.750 9.800 9.320 9.510 27,329 -0.22(-2.26%)
Sep 06, 2019 9.770 9.900 9.630 9.730 18,800 -0.11(-1.12%)
Sep 05, 2019 9.950 9.950 9.660 9.840 15,698 +0.04(+0.41%)
Sep 04, 2019 9.650 9.930 9.493 9.800 50,945 +0.22(+2.30%)
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.