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 UNCHANGED
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 (%)
Aug 30, 2019 9.320 9.320 8.985 9.320 15,900 +0.03(+0.32%)
Aug 29, 2019 9.160 9.380 9.000 9.290 21,306 +0.16(+1.75%)
Aug 28, 2019 8.970 9.190 8.840 9.130 23,503 +0.15(+1.67%)
Aug 27, 2019 9.120 9.120 8.900 8.980 62,386 -0.09(-0.99%)
Aug 26, 2019 8.880 9.150 8.828 9.070 46,509 +0.29(+3.30%)
Aug 23, 2019 8.860 9.135 8.780 8.780 103,900 -0.12(-1.35%)
Aug 22, 2019 8.950 8.960 8.800 8.900 32,264 -0.10(-1.11%)
Aug 21, 2019 9.010 9.120 8.870 9.000 29,108 +0.10(+1.12%)
Aug 20, 2019 8.840 9.150 8.685 8.900 46,670 +0.03(+0.34%)
Aug 19, 2019 8.780 8.990 8.730 8.870 48,935 +0.11(+1.26%)
Aug 16, 2019 8.800 9.000 8.690 8.760 43,600 +0.02(+0.23%)
Aug 15, 2019 8.860 8.860 8.540 8.740 60,017 -0.09(-1.02%)
Aug 14, 2019 8.980 9.070 8.750 8.830 135,019 -0.31(-3.39%)
Aug 13, 2019 9.060 9.320 8.980 9.140 39,192 +0.08(+0.88%)
Aug 12, 2019 9.180 9.370 9.020 9.060 8,178 -0.23(-2.48%)
Aug 09, 2019 9.450 9.500 9.190 9.290 18,700 -0.19(-2.00%)
Aug 08, 2019 9.020 9.500 8.995 9.480 33,057 +0.50(+5.57%)
Aug 07, 2019 9.290 9.290 8.850 8.980 43,725 -0.20(-2.18%)
Aug 06, 2019 9.000 9.250 8.918 9.180 24,473 +0.25(+2.80%)
Aug 05, 2019 9.150 9.180 8.850 8.930 81,002 -0.44(-4.70%)
Aug 02, 2019 9.580 9.700 9.300 9.370 18,800 -0.21(-2.19%)
Aug 01, 2019 9.750 10.20 9.450 9.580 86,220 -0.04(-0.42%)
Jul 31, 2019 9.553 10.05 9.553 9.620 42,872 +0.10(+1.05%)
Jul 30, 2019 9.350 9.880 9.350 9.520 11,650 +0.15(+1.60%)
Jul 29, 2019 9.460 9.590 9.360 9.370 30,394 -0.23(-2.40%)
Jul 26, 2019 9.580 9.709 9.400 9.600 29,500 +0.02(+0.21%)
Jul 25, 2019 9.650 9.780 9.510 9.580 67,631 -0.08(-0.83%)
Jul 24, 2019 9.950 9.950 9.430 9.660 38,344 -0.18(-1.83%)
Jul 23, 2019 10.02 10.07 9.770 9.840 35,537 -0.11(-1.11%)
Jul 22, 2019 10.09 10.25 9.850 9.950 27,561 -0.07(-0.70%)
Jul 19, 2019 10.18 10.32 9.830 10.02 29,600 +0.02(+0.20%)
Jul 18, 2019 10.00 10.18 9.800 10.00 35,521 -0.13(-1.28%)
Jul 17, 2019 10.01 10.30 9.805 10.13 35,340 +0.06(+0.60%)
Jul 16, 2019 10.43 10.79 10.02 10.07 44,607 -0.44(-4.19%)
Jul 15, 2019 10.21 10.90 10.05 10.51 110,612 +0.35(+3.44%)
Jul 12, 2019 9.810 10.32 9.810 10.16 15,600 -0.01(-0.10%)
Jul 11, 2019 10.36 10.36 9.800 10.17 28,346 -0.09(-0.88%)
Jul 10, 2019 10.03 10.33 9.815 10.26 41,535 +0.26(+2.60%)
Jul 09, 2019 9.830 10.17 9.800 10.00 40,616 +0.00(+0.00%)
Jul 08, 2019 10.21 10.30 9.730 10.00 38,502 -0.16(-1.57%)
Jul 05, 2019 10.08 10.31 10.00 10.16 47,800 +0.11(+1.09%)
Jul 03, 2019 9.860 10.18 9.720 10.05 55,900 +0.29(+2.97%)
Jul 02, 2019 10.42 10.42 9.700 9.760 65,512 -0.58(-5.61%)
Jul 01, 2019 10.00 10.45 9.860 10.34 58,824 +0.48(+4.87%)
Jun 28, 2019 9.870 10.20 9.590 9.860 92,000 -0.01(-0.10%)
Jun 27, 2019 9.700 9.950 9.560 9.870 75,931 +0.21(+2.17%)
Jun 26, 2019 9.640 9.900 9.500 9.660 109,813 +0.10(+1.05%)
Jun 25, 2019 9.600 9.780 9.510 9.560 62,927 +0.00(+0.00%)
Jun 24, 2019 9.600 9.840 9.300 9.560 59,667 +0.03(+0.31%)
Jun 21, 2019 9.780 9.920 9.290 9.530 67,300 -0.22(-2.26%)
Jun 20, 2019 9.400 9.920 9.340 9.750 101,902 +0.55(+5.98%)
Jun 19, 2019 9.160 9.330 9.112 9.200 26,139 +0.05(+0.55%)
Jun 18, 2019 9.400 9.400 9.010 9.150 48,460 -0.18(-1.93%)
Jun 17, 2019 8.970 9.550 8.970 9.330 51,810 +0.37(+4.13%)
Jun 14, 2019 9.100 9.100 8.920 8.960 34,600 -0.10(-1.10%)
Jun 13, 2019 9.020 9.150 8.970 9.060 37,047 +0.09(+1.00%)
Jun 12, 2019 9.070 9.150 8.920 8.970 43,496 -0.10(-1.10%)
Jun 11, 2019 9.640 9.640 8.900 9.070 77,507 -0.58(-6.01%)
Jun 10, 2019 10.32 10.34 9.530 9.650 55,388 -0.72(-6.94%)
Jun 07, 2019 10.65 10.69 10.21 10.37 85,300 -0.22(-2.08%)
Jun 06, 2019 10.81 10.95 10.56 10.59 642,098 -0.16(-1.49%)
Jun 05, 2019 10.75 11.34 10.13 10.75 175,592 +0.02(+0.19%)
Jun 04, 2019 10.45 10.75 10.20 10.73 115,024 +0.38(+3.67%)
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.