Skip to main content

Xenon Pharmaceuticals Inc (NQ: XENE )

37.25 -0.79 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.900 10.23 9.850 10.10 71,700 +0.08(+0.80%)
May 30, 2019 10.00 10.25 9.810 10.02 62,887 +0.04(+0.40%)
May 29, 2019 9.850 10.03 9.498 9.980 46,157 +0.08(+0.81%)
May 28, 2019 10.10 10.22 9.710 9.900 73,005 -0.18(-1.79%)
May 24, 2019 9.870 10.10 9.700 10.08 49,500 +0.33(+3.38%)
May 23, 2019 9.790 10.18 9.497 9.750 57,852 -0.15(-1.52%)
May 22, 2019 9.780 10.27 9.580 9.900 72,911 +0.05(+0.51%)
May 21, 2019 9.270 9.890 9.270 9.850 45,247 +0.56(+6.03%)
May 20, 2019 9.500 9.710 9.250 9.290 31,894 -0.25(-2.62%)
May 17, 2019 9.210 10.00 9.210 9.540 66,900 +0.14(+1.49%)
May 16, 2019 8.900 9.610 8.900 9.400 51,477 +0.30(+3.30%)
May 15, 2019 8.990 9.190 8.880 9.100 60,832 +0.11(+1.22%)
May 14, 2019 9.000 9.110 8.890 8.990 48,652 +0.03(+0.33%)
May 13, 2019 8.960 9.330 8.750 8.960 219,457 -0.14(-1.54%)
May 10, 2019 9.150 9.435 8.930 9.100 123,900 -0.19(-2.05%)
May 09, 2019 9.200 9.400 9.053 9.290 42,923 +0.00(+0.00%)
May 08, 2019 9.080 9.590 9.050 9.290 130,585 -0.21(-2.21%)
May 07, 2019 9.820 9.940 9.010 9.500 74,310 -0.24(-2.46%)
May 06, 2019 9.250 9.930 9.250 9.740 71,486 +0.38(+4.06%)
May 03, 2019 8.950 9.405 8.950 9.360 65,600 +0.50(+5.64%)
May 02, 2019 8.670 9.070 8.590 8.860 43,268 +0.18(+2.07%)
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.