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

Xenon Pharmaceuticals Inc (NQ: XENE )

40.54 -1.95 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 9.260 9.450 9.100 9.290 60,054 -0.02(-0.21%)
Apr 29, 2019 9.180 9.440 9.090 9.310 52,307 -0.06(-0.64%)
Apr 26, 2019 9.720 9.750 9.120 9.370 102,800 -0.21(-2.19%)
Apr 25, 2019 9.460 9.740 9.380 9.580 167,987 +0.11(+1.16%)
Apr 24, 2019 9.270 9.630 9.150 9.470 95,548 +0.21(+2.27%)
Apr 23, 2019 8.670 9.330 8.605 9.260 156,585 +0.60(+6.93%)
Apr 22, 2019 8.560 8.700 8.340 8.660 38,511 +0.00(+0.00%)
Apr 18, 2019 8.520 8.690 8.231 8.660 56,000 +0.15(+1.76%)
Apr 17, 2019 8.900 8.907 8.219 8.510 123,533 -0.54(-5.97%)
Apr 16, 2019 9.130 9.210 8.910 9.050 46,727 -0.07(-0.77%)
Apr 15, 2019 9.350 9.350 8.950 9.120 89,416 -0.22(-2.36%)
Apr 12, 2019 9.650 9.720 9.250 9.340 99,400 -0.33(-3.41%)
Apr 11, 2019 9.800 9.800 9.340 9.670 95,265 -0.06(-0.62%)
Apr 10, 2019 9.750 10.05 9.460 9.730 127,682 -0.08(-0.82%)
Apr 09, 2019 10.28 10.35 9.810 9.810 73,498 -0.48(-4.66%)
Apr 08, 2019 10.31 10.47 9.940 10.29 94,077 -0.01(-0.10%)
Apr 05, 2019 10.12 10.52 10.11 10.30 75,800 +0.24(+2.39%)
Apr 04, 2019 10.45 10.48 9.780 10.06 87,851 -0.39(-3.73%)
Apr 03, 2019 10.17 10.58 9.950 10.45 111,644 +0.30(+2.96%)
Apr 02, 2019 10.11 10.25 9.760 10.15 95,572 +0.05(+0.50%)
Apr 01, 2019 10.32 10.35 9.660 10.10 108,219 -0.06(-0.59%)
Mar 29, 2019 9.900 10.30 9.640 10.16 180,400 +0.53(+5.50%)
Mar 28, 2019 9.430 9.630 9.298 9.630 36,112 +0.21(+2.23%)
Mar 27, 2019 9.850 9.870 9.250 9.420 101,769 -0.37(-3.78%)
Mar 26, 2019 9.540 10.00 9.330 9.790 73,844 +0.26(+2.73%)
Mar 25, 2019 9.890 9.890 9.250 9.530 129,367 -0.28(-2.85%)
Mar 22, 2019 10.42 10.48 9.630 9.810 184,300 -0.61(-5.85%)
Mar 21, 2019 9.660 10.74 9.620 10.42 257,407 +0.76(+7.87%)
Mar 20, 2019 9.600 9.870 9.330 9.660 65,453 +0.06(+0.63%)
Mar 19, 2019 9.440 9.740 9.200 9.600 36,079 +0.32(+3.45%)
Mar 18, 2019 9.490 9.780 9.250 9.280 64,490 -0.21(-2.21%)
Mar 15, 2019 9.780 9.990 9.440 9.490 67,900 -0.34(-3.46%)
Mar 14, 2019 9.280 10.00 9.280 9.830 194,064 +0.56(+6.04%)
Mar 13, 2019 9.480 9.488 9.210 9.270 52,856 -0.20(-2.11%)
Mar 12, 2019 9.230 9.560 9.140 9.470 86,895 +0.25(+2.71%)
Mar 11, 2019 9.030 9.380 9.030 9.220 61,749 +0.03(+0.33%)
Mar 08, 2019 9.290 9.450 9.010 9.190 86,200 -0.11(-1.18%)
Mar 07, 2019 8.790 9.650 8.600 9.300 239,441 +0.52(+5.92%)
Mar 06, 2019 8.690 8.890 8.600 8.780 167,274 +0.11(+1.27%)
Mar 05, 2019 8.850 9.210 8.420 8.670 138,260 -0.17(-1.92%)
Mar 04, 2019 8.950 8.960 8.375 8.840 117,481 -0.10(-1.12%)
Mar 01, 2019 9.210 9.430 8.500 8.940 117,600 -0.24(-2.61%)
Feb 28, 2019 9.050 9.200 8.400 9.180 212,233 +0.06(+0.66%)
Feb 27, 2019 8.470 9.200 8.370 9.120 178,388 +0.63(+7.42%)
Feb 26, 2019 8.220 8.500 8.010 8.490 127,814 +0.32(+3.92%)
Feb 25, 2019 7.850 8.380 7.751 8.170 124,480 +0.33(+4.21%)
Feb 22, 2019 7.790 7.840 7.580 7.840 28,300 +0.12(+1.55%)
Feb 21, 2019 7.860 7.962 7.610 7.720 39,014 -0.18(-2.28%)
Feb 20, 2019 8.020 8.320 7.830 7.900 125,019 -0.13(-1.62%)
Feb 19, 2019 8.070 8.200 7.810 8.030 136,377 -0.05(-0.62%)
Feb 15, 2019 8.030 8.120 7.770 8.080 75,100 +0.06(+0.75%)
Feb 14, 2019 7.770 8.085 7.711 8.020 26,307 +0.24(+3.08%)
Feb 13, 2019 7.890 8.050 7.730 7.780 40,901 -0.09(-1.14%)
Feb 12, 2019 8.030 8.110 7.700 7.870 48,677 -0.09(-1.13%)
Feb 11, 2019 8.240 8.240 7.670 7.960 52,358 -0.32(-3.86%)
Feb 08, 2019 8.090 8.430 8.030 8.280 38,800 +0.18(+2.22%)
Feb 07, 2019 8.430 8.430 7.820 8.100 87,960 -0.36(-4.26%)
Feb 06, 2019 8.740 8.750 8.230 8.460 56,333 -0.29(-3.31%)
Feb 05, 2019 8.620 8.800 8.620 8.750 66,548 +0.15(+1.74%)
Feb 04, 2019 8.590 8.600 8.210 8.600 66,120 +0.02(+0.23%)
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.