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 (%)
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%)
Jan 02, 2018 2.800 2.900 2.825 2.875 70,045 +0.05(+1.77%)
Dec 29, 2017 2.825 2.825 2.825 0 +0.03(+0.89%)
Dec 28, 2017 2.800 2.900 2.800 2.800 91,234 -0.05(-1.75%)
Dec 27, 2017 2.750 2.850 2.750 2.850 134,698 -0.05(-1.72%)
Dec 26, 2017 2.500 2.900 2.500 2.900 278,203 +0.40(+16.00%)
Dec 22, 2017 2.500 2.550 2.450 2.500 135,647 -0.05(-1.96%)
Dec 21, 2017 2.550 2.550 2.500 2.550 146,071 +0.05(+2.00%)
Dec 20, 2017 2.400 2.500 2.400 2.500 308,027 +0.05(+2.04%)
Dec 19, 2017 2.400 2.450 2.400 2.450 12,115 -0.05(-2.00%)
Dec 18, 2017 2.405 2.500 2.400 2.500 56,525 +0.05(+2.04%)
Dec 15, 2017 2.405 2.500 2.400 2.450 109,243 +0.05(+2.08%)
Dec 14, 2017 2.500 2.500 2.400 2.400 56,088 -0.15(-5.88%)
Dec 13, 2017 2.450 2.550 2.425 2.550 25,025 +0.10(+4.08%)
Dec 12, 2017 2.500 2.500 2.400 2.450 32,755 -0.05(-2.00%)
Dec 11, 2017 2.450 2.550 2.450 2.500 28,116 +0.05(+2.04%)
Dec 08, 2017 2.350 2.645 2.350 2.450 181,571 +0.10(+4.26%)
Dec 07, 2017 2.350 2.450 2.350 2.350 21,466 -0.05(-2.08%)
Dec 06, 2017 2.350 2.400 2.350 2.400 19,377 +0.00(+0.00%)
Dec 05, 2017 2.400 2.483 2.350 2.400 29,195 +0.05(+2.13%)
Dec 04, 2017 2.350 2.300 2.350 44,884 +0.05(+2.17%)
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.