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

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
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 (%)
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.