Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenon Pharmaceuticals Inc (NQ: XENE )

39.80 -0.54 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 3.750 3.750 3.650 3.650 40,209 -0.10(-2.67%)
May 30, 2017 4.000 4.000 3.700 3.750 80,303 -0.25(-6.25%)
May 26, 2017 3.989 4.000 3.900 4.000 9,150 +0.05(+1.27%)
May 25, 2017 3.950 4.000 3.900 3.950 9,752 +0.00(+0.00%)
May 24, 2017 4.050 4.050 3.950 3.950 21,381 -0.10(-2.47%)
May 23, 2017 4.050 4.100 4.000 4.050 12,770 +0.05(+1.25%)
May 22, 2017 4.005 4.025 3.950 4.000 20,532 +0.00(+0.00%)
May 19, 2017 4.050 4.150 4.000 4.000 20,197 -0.05(-1.23%)
May 18, 2017 4.050 4.100 3.971 4.050 37,330 +0.05(+1.25%)
May 17, 2017 4.050 4.150 4.000 4.000 63,213 -0.05(-1.23%)
May 16, 2017 4.150 4.200 3.950 4.050 124,211 -0.10(-2.41%)
May 15, 2017 4.150 4.200 4.150 4.150 79,597 -0.05(-1.19%)
May 12, 2017 4.150 4.200 4.100 4.200 19,477 +0.03(+0.60%)
May 11, 2017 4.150 4.200 4.100 4.175 37,404 +0.02(+0.60%)
May 10, 2017 4.200 4.250 4.100 4.150 102,676 +0.00(+0.00%)
May 09, 2017 4.250 4.300 4.150 4.150 76,058 -0.10(-2.35%)
May 08, 2017 4.200 4.350 4.150 4.250 172,549 +0.05(+1.19%)
May 05, 2017 4.200 4.200 4.105 4.200 228,048 +0.00(+0.00%)
May 04, 2017 4.050 4.200 4.050 4.200 88,810 +0.15(+3.70%)
May 03, 2017 4.000 4.050 3.900 4.050 90,786 +0.05(+1.25%)
May 02, 2017 4.000 4.050 3.900 4.000 64,120 +0.00(+0.00%)
May 01, 2017 4.000 4.000 3.850 4.000 88,333 +0.05(+1.27%)
Apr 28, 2017 4.150 4.150 3.900 3.950 36,272 -0.15(-3.66%)
Apr 27, 2017 4.050 4.245 3.950 4.100 56,876 +0.10(+2.50%)
Apr 26, 2017 4.000 4.100 3.900 4.000 50,143 +0.10(+2.56%)
Apr 25, 2017 3.750 3.950 3.700 3.900 59,583 +0.20(+5.41%)
Apr 24, 2017 3.800 3.800 3.700 3.700 63,090 -0.05(-1.33%)
Apr 21, 2017 3.750 3.800 3.700 3.750 34,570 -0.10(-2.60%)
Apr 20, 2017 3.850 3.850 3.750 3.850 21,759 +0.00(+0.00%)
Apr 19, 2017 3.850 3.900 3.850 3.850 15,803 +0.00(+0.00%)
Apr 18, 2017 3.850 3.850 3.750 3.850 25,893 -0.05(-1.28%)
Apr 17, 2017 3.850 3.950 3.850 3.900 34,650 +0.00(+0.00%)
Apr 13, 2017 3.824 3.950 3.750 3.900 56,114 +0.05(+1.30%)
Apr 12, 2017 3.850 3.850 3.750 3.850 53,768 +0.00(+0.00%)
Apr 11, 2017 3.855 3.876 3.800 3.850 66,751 +0.00(+0.00%)
Apr 10, 2017 3.900 3.939 3.800 3.850 25,644 +0.00(+0.00%)
Apr 07, 2017 3.900 3.900 3.650 3.850 162,735 +0.00(+0.00%)
Apr 06, 2017 3.900 3.950 3.850 3.850 86,817 -0.05(-1.28%)
Apr 05, 2017 4.200 4.250 3.900 3.900 197,258 -0.25(-6.02%)
Apr 04, 2017 4.300 4.300 4.000 4.150 182,050 -0.10(-2.35%)
Apr 03, 2017 4.050 4.450 4.050 4.250 266,234 +0.25(+6.25%)
Mar 31, 2017 4.000 4.150 3.950 4.000 245,137 +0.05(+1.27%)
Mar 30, 2017 4.150 4.150 3.950 3.950 247,540 -0.15(-3.66%)
Mar 29, 2017 4.350 4.400 4.100 4.100 200,098 -0.25(-5.75%)
Mar 28, 2017 4.450 4.550 4.350 4.350 266,117 -0.20(-4.40%)
Mar 27, 2017 4.850 4.850 4.400 4.550 508,393 -0.10(-2.15%)
Mar 24, 2017 4.900 5.000 4.300 4.650 3,269,690 -5.20(-52.79%)
Mar 23, 2017 9.250 9.950 9.200 9.850 321,845 +0.50(+5.35%)
Mar 22, 2017 8.350 9.350 8.300 9.350 449,303 +0.95(+11.31%)
Mar 21, 2017 8.300 8.450 8.200 8.400 69,490 +0.15(+1.82%)
Mar 20, 2017 8.100 8.300 8.100 8.250 55,981 +0.15(+1.85%)
Mar 17, 2017 8.100 8.300 8.000 8.100 56,169 -0.10(-1.22%)
Mar 16, 2017 8.150 8.200 8.000 8.200 46,282 +0.05(+0.61%)
Mar 15, 2017 8.400 8.400 8.150 8.150 53,052 -0.15(-1.81%)
Mar 14, 2017 8.450 8.500 8.055 8.300 114,374 -0.10(-1.19%)
Mar 13, 2017 8.400 8.650 8.350 8.400 242,777 +0.05(+0.60%)
Mar 10, 2017 8.400 8.400 8.200 8.350 78,388 -0.05(-0.60%)
Mar 09, 2017 8.100 8.450 7.871 8.400 111,828 +0.05(+0.60%)
Mar 08, 2017 8.400 8.550 8.300 8.350 87,809 -0.05(-0.60%)
Mar 07, 2017 8.200 8.550 8.185 8.400 110,625 +0.20(+2.44%)
Mar 06, 2017 8.600 8.800 8.100 8.200 139,993 -0.40(-4.65%)
Mar 03, 2017 8.100 8.950 8.100 8.600 247,403 +0.45(+5.52%)
Mar 02, 2017 8.150 8.250 8.050 8.150 65,061 +0.05(+0.62%)
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.