Skip to main content
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 (%)
Mar 29, 2018 4.900 4.900 4.900 0 +0.25(+5.38%)
Mar 28, 2018 4.800 4.845 4.450 4.650 117,553 -0.10(-2.11%)
Mar 27, 2018 4.800 4.900 4.450 4.750 70,653 -0.05(-1.04%)
Mar 26, 2018 4.655 4.850 4.650 4.800 34,911 +0.05(+1.05%)
Mar 23, 2018 4.750 4.900 4.505 4.750 94,530 +0.00(+0.00%)
Mar 22, 2018 4.950 5.000 4.750 4.750 57,963 -0.15(-3.06%)
Mar 21, 2018 4.800 5.000 4.750 4.900 137,931 +0.10(+2.08%)
Mar 20, 2018 4.600 4.900 4.600 4.800 109,933 +0.15(+3.23%)
Mar 19, 2018 4.600 4.700 4.550 4.650 69,969 +0.05(+1.09%)
Mar 16, 2018 4.650 4.750 4.500 4.600 21,186 -0.10(-2.13%)
Mar 15, 2018 4.650 4.750 4.550 4.700 35,490 +0.08(+1.62%)
Mar 14, 2018 4.550 4.800 4.400 4.625 102,380 -0.08(-1.60%)
Mar 13, 2018 4.750 4.850 4.500 4.700 92,482 -0.05(-1.05%)
Mar 12, 2018 4.550 4.850 4.550 4.750 76,355 +0.25(+5.56%)
Mar 09, 2018 4.250 4.700 4.250 4.500 99,006 +0.20(+4.65%)
Mar 08, 2018 4.300 4.650 4.300 4.300 174,636 +0.00(+0.00%)
Mar 07, 2018 4.000 4.450 4.000 4.300 78,009 +0.25(+6.17%)
Mar 06, 2018 4.150 4.250 3.900 4.050 76,236 +0.07(+1.89%)
Mar 05, 2018 4.400 4.400 3.855 3.975 95,794 -0.43(-9.66%)
Mar 02, 2018 4.400 4.400 4.100 4.400 134,926 +0.00(+0.00%)
Mar 01, 2018 3.750 4.450 3.706 4.400 250,192 +0.65(+17.33%)
Feb 28, 2018 3.700 3.755 3.650 3.750 70,333 +0.10(+2.74%)
Feb 27, 2018 3.750 3.750 3.600 3.650 49,340 -0.10(-2.67%)
Feb 26, 2018 3.700 3.750 3.700 3.750 8,855 +0.05(+1.35%)
Feb 23, 2018 3.750 3.800 3.650 3.700 29,929 -0.04(-1.20%)
Feb 22, 2018 3.675 3.750 3.610 3.745 25,851 +0.04(+1.22%)
Feb 21, 2018 3.750 3.800 3.700 3.700 46,220 -0.02(-0.67%)
Feb 20, 2018 3.550 3.734 3.550 3.725 38,606 +0.12(+3.47%)
Feb 16, 2018 3.600 3.600 3.600 0 -0.02(-0.69%)
Feb 15, 2018 3.700 3.700 3.600 3.625 15,925 -0.08(-2.03%)
Feb 14, 2018 3.550 3.750 3.550 3.700 16,787 +0.15(+4.23%)
Feb 13, 2018 3.850 3.850 3.550 3.550 87,486 -0.20(-5.33%)
Feb 12, 2018 3.600 3.850 3.600 3.750 158,468 +0.25(+7.14%)
Feb 09, 2018 3.144 3.500 3.100 3.500 94,319 +0.50(+16.67%)
Feb 08, 2018 3.400 3.700 3.000 3.000 219,961 -0.38(-11.11%)
Feb 07, 2018 3.300 3.400 3.350 3.375 50,689 +0.02(+0.75%)
Feb 06, 2018 3.300 3.350 3.300 3.350 21,783 +0.05(+1.52%)
Feb 05, 2018 3.200 3.400 3.050 3.300 92,293 +0.05(+1.54%)
Feb 02, 2018 3.150 3.225 3.100 3.250 42,579 +0.05(+1.56%)
Feb 01, 2018 3.250 3.300 3.150 3.200 11,068 +0.00(+0.00%)
Jan 31, 2018 3.150 3.200 3.111 3.200 86,431 +0.10(+3.23%)
Jan 30, 2018 3.144 3.144 3.050 3.100 58,811 -0.05(-1.59%)
Jan 29, 2018 3.400 3.400 3.150 3.150 44,319 -0.20(-5.97%)
Jan 26, 2018 3.000 3.350 3.000 3.350 103,237 +0.33(+10.74%)
Jan 25, 2018 3.000 3.050 2.950 3.025 19,810 +0.02(+0.83%)
Jan 24, 2018 2.950 3.050 2.950 3.000 95,510 +0.05(+1.69%)
Jan 23, 2018 2.950 2.950 2.900 2.950 29,567 +0.00(+0.00%)
Jan 22, 2018 2.800 2.950 2.800 2.950 26,655 +0.15(+5.36%)
Jan 19, 2018 2.840 2.900 2.769 2.800 29,920 +0.00(+0.00%)
Jan 18, 2018 2.850 2.850 2.700 2.800 25,038 +0.00(+0.00%)
Jan 17, 2018 2.850 2.850 2.700 2.800 14,241 +0.10(+3.70%)
Jan 16, 2018 2.800 2.900 2.700 2.700 84,263 -0.20(-6.90%)
Jan 12, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 11, 2018 2.900 2.900 2.827 2.900 9,735 +0.05(+1.75%)
Jan 10, 2018 2.800 2.850 2.800 2.850 15,084 +0.00(+0.00%)
Jan 09, 2018 2.850 2.900 2.800 2.850 19,828 -0.05(-1.72%)
Jan 08, 2018 2.850 2.950 2.850 2.900 28,270 -0.02(-0.85%)
Jan 05, 2018 3.000 3.050 2.900 2.925 32,461 -0.08(-2.50%)
Jan 04, 2018 2.950 3.000 2.950 3.000 55,135 +0.05(+1.69%)
Jan 03, 2018 2.900 2.950 2.850 2.950 74,054 +0.08(+2.61%)
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.