Indicators

Xenon Pharmaceuticals Inc (NQ: XENE )

37.73 -0.71 (-1.85%)

Streaming Delayed Price Updated: 12:12 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.83	50.59	46.54	47.20	685,666	-0.64(-1.34%)
Feb 28, 2024	49.25	49.80	47.64	47.84	529,634	-1.79(-3.61%)
Feb 27, 2024	49.60	49.88	48.65	49.63	493,698	+0.50(+1.02%)
Feb 26, 2024	49.26	50.59	48.21	49.13	409,585	-0.33(-0.67%)
Feb 23, 2024	49.21	49.51	48.74	49.46	296,356	+0.21(+0.43%)
Feb 22, 2024	48.83	50.59	48.57	49.25	734,338	+0.42(+0.86%)
Feb 21, 2024	48.35	49.10	47.85	48.83	457,123	+0.41(+0.85%)
Feb 20, 2024	48.91	49.23	47.95	48.42	223,097	-0.49(-1.00%)
Feb 16, 2024	48.44	49.05	48.26	48.91	207,128	+0.22(+0.45%)
Feb 15, 2024	48.71	49.06	48.11	48.69	242,600	+0.19(+0.39%)
Feb 14, 2024	48.56	49.01	48.17	48.50	238,523	+0.44(+0.92%)
Feb 13, 2024	47.75	47.75	47.00	48.06	539,767	-1.30(-2.63%)
Feb 12, 2024	49.96	50.98	48.98	49.36	706,998	-0.68(-1.36%)
Feb 09, 2024	48.46	50.08	48.21	50.04	531,786	+1.86(+3.86%)
Feb 08, 2024	47.38	48.31	46.93	48.18	252,203	+1.05(+2.23%)
Feb 07, 2024	47.73	48.00	46.67	47.13	383,352	-0.55(-1.15%)
Feb 06, 2024	46.31	47.91	46.10	47.68	371,196	+1.29(+2.78%)
Feb 05, 2024	45.91	46.75	44.63	46.39	483,193	+0.47(+1.02%)
Feb 02, 2024	45.80	46.06	44.91	45.92	227,949	-0.51(-1.10%)

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.