Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenon Pharmaceuticals Inc (NQ: XENE )

38.07 -0.97 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2018 10.14 10.78 10.14 10.62 292,247 +0.49(+4.84%)
Oct 31, 2018 10.19 10.63 10.04 10.13 188,443 +0.00(+0.00%)
Oct 30, 2018 10.52 10.52 10.00 10.13 73,859 -0.42(-3.98%)
Oct 29, 2018 10.71 10.87 10.26 10.55 113,020 -0.11(-1.03%)
Oct 26, 2018 10.47 10.80 10.22 10.66 49,500 +0.04(+0.38%)
Oct 25, 2018 10.29 11.12 10.27 10.62 68,219 +0.35(+3.41%)
Oct 24, 2018 10.52 10.81 10.14 10.27 97,814 -0.26(-2.47%)
Oct 23, 2018 10.08 10.78 10.00 10.53 57,783 +0.22(+2.13%)
Oct 22, 2018 10.52 10.52 10.06 10.31 36,627 -0.20(-1.90%)
Oct 19, 2018 10.79 10.91 10.50 10.51 101,900 -0.24(-2.23%)
Oct 18, 2018 10.80 10.85 10.51 10.75 57,155 -0.09(-0.83%)
Oct 17, 2018 11.11 11.11 10.71 10.84 64,830 -0.29(-2.61%)
Oct 16, 2018 10.28 11.40 10.28 11.13 289,044 +0.87(+8.48%)
Oct 15, 2018 10.38 10.52 10.25 10.26 64,110 -0.22(-2.10%)
Oct 12, 2018 10.33 10.63 10.19 10.48 221,400 +0.31(+3.05%)
Oct 11, 2018 10.02 10.79 9.910 10.17 215,080 +0.16(+1.60%)
Oct 10, 2018 10.61 10.66 9.660 10.01 296,042 -0.65(-6.10%)
Oct 09, 2018 10.83 10.99 10.31 10.66 293,043 -0.27(-2.47%)
Oct 08, 2018 11.50 11.50 10.63 10.93 233,349 -0.60(-5.20%)
Oct 05, 2018 11.95 12.37 11.52 11.53 294,600 -0.49(-4.08%)
Oct 04, 2018 12.16 12.35 11.53 12.02 183,179 -0.31(-2.51%)
Oct 03, 2018 12.83 13.06 12.06 12.33 101,346 -0.29(-2.30%)
Oct 02, 2018 12.27 12.81 11.33 12.62 343,841 +0.28(+2.27%)
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.