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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.80 -0.18 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Sep 03, 2019 9.290 9.650 9.220 9.580 70,458 +0.26(+2.79%)
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%)
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.