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

Xenon Pharmaceuticals Inc (NQ: XENE )

40.45 -0.13 (-0.32%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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, 2018 5.600 5.750 5.550 5.600 174,801 +0.05(+0.90%)
May 30, 2018 5.550 5.800 5.500 5.550 147,728 +0.00(+0.00%)
May 29, 2018 5.750 5.895 5.450 5.550 304,813 +0.05(+0.91%)
May 25, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 24, 2018 5.650 5.750 5.450 5.500 112,037 -0.10(-1.79%)
May 23, 2018 5.550 5.800 5.500 5.600 81,752 +0.05(+0.90%)
May 22, 2018 5.950 5.950 5.266 5.550 174,898 -0.45(-7.50%)
May 21, 2018 6.300 6.300 5.850 6.000 72,940 -0.15(-2.44%)
May 18, 2018 6.350 6.600 6.050 6.150 123,593 -0.30(-4.65%)
May 17, 2018 6.400 6.550 6.350 6.450 259,409 +0.10(+1.57%)
May 16, 2018 6.600 6.824 6.300 6.350 175,265 -0.30(-4.51%)
May 15, 2018 6.650 7.000 6.000 6.650 964,301 +0.65(+10.83%)
May 14, 2018 5.900 6.150 5.800 6.000 194,133 +0.15(+2.56%)
May 11, 2018 5.850 5.900 5.850 5.850 53,253 -0.05(-0.85%)
May 10, 2018 6.000 6.000 5.850 5.900 64,377 -0.05(-0.84%)
May 09, 2018 5.950 6.050 5.750 5.950 118,576 -0.10(-1.65%)
May 08, 2018 6.000 6.050 5.950 6.050 76,592 +0.10(+1.68%)
May 07, 2018 6.100 6.175 5.950 5.950 95,670 -0.10(-1.65%)
May 04, 2018 6.200 6.200 5.750 6.050 122,644 -0.05(-0.82%)
May 03, 2018 6.050 6.150 5.800 6.100 142,482 +0.05(+0.83%)
May 02, 2018 6.200 6.250 5.950 6.050 102,057 -0.15(-2.42%)
May 01, 2018 6.100 6.200 5.855 6.200 85,167 +0.10(+1.64%)
Apr 30, 2018 5.900 6.350 5.900 6.100 245,714 +0.25(+4.27%)
Apr 27, 2018 5.200 6.250 5.200 5.850 344,290 +0.60(+11.43%)
Apr 26, 2018 5.000 5.250 5.000 5.250 49,093 +0.25(+5.00%)
Apr 25, 2018 4.650 5.100 4.500 5.000 204,675 +0.20(+4.17%)
Apr 24, 2018 5.150 5.150 4.750 4.800 166,138 -0.33(-6.34%)
Apr 23, 2018 5.000 5.200 5.000 5.125 108,778 +0.08(+1.49%)
Apr 20, 2018 5.300 5.300 5.000 5.050 75,855 -0.25(-4.72%)
Apr 19, 2018 5.300 5.400 5.300 5.300 37,527 -0.10(-1.85%)
Apr 18, 2018 5.450 5.450 5.200 5.400 78,115 -0.05(-0.92%)
Apr 17, 2018 5.550 5.645 5.200 5.450 192,441 +0.00(+0.00%)
Apr 16, 2018 5.300 5.550 5.300 5.450 205,149 +0.20(+3.81%)
Apr 13, 2018 5.300 5.315 5.000 5.250 39,465 +0.00(+0.00%)
Apr 12, 2018 5.010 5.400 5.010 5.250 58,721 +0.25(+5.00%)
Apr 11, 2018 5.150 5.800 5.000 5.000 190,008 -0.15(-2.91%)
Apr 10, 2018 5.000 5.250 4.950 5.150 415,990 +0.20(+4.04%)
Apr 09, 2018 4.900 5.000 4.800 4.950 65,596 +0.00(+0.00%)
Apr 06, 2018 4.850 5.050 4.850 4.950 37,538 +0.05(+1.02%)
Apr 05, 2018 4.900 5.000 4.850 4.900 38,366 +0.00(+0.00%)
Apr 04, 2018 4.850 4.900 4.750 4.900 40,496 +0.05(+1.03%)
Apr 03, 2018 4.800 4.950 4.791 4.850 14,986 +0.00(+0.00%)
Apr 02, 2018 4.900 4.945 4.700 4.850 52,696 -0.05(-1.02%)
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%)
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.