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

Xenon Pharmaceuticals Inc (NQ: XENE )

42.76 -0.99 (-2.26%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2017 8.050 8.150 7.950 8.100 57,024 +0.05(+0.62%)
Feb 28, 2017 8.050 8.100 8.000 8.050 27,373 +0.05(+0.63%)
Feb 27, 2017 7.800 8.100 7.800 8.000 54,113 +0.25(+3.23%)
Feb 24, 2017 7.950 7.950 7.700 7.750 33,064 -0.20(-2.52%)
Feb 23, 2017 8.200 8.250 7.900 7.950 124,199 -0.25(-3.05%)
Feb 22, 2017 8.250 8.350 8.200 8.200 89,889 -0.05(-0.61%)
Feb 21, 2017 8.300 8.350 8.250 8.250 120,251 -0.05(-0.60%)
Feb 17, 2017 8.300 8.300 8.300 0 +0.15(+1.84%)
Feb 16, 2017 8.300 8.300 8.050 8.150 38,847 -0.15(-1.81%)
Feb 15, 2017 8.200 8.400 8.200 8.300 93,180 +0.05(+0.61%)
Feb 14, 2017 8.150 8.300 8.100 8.250 94,075 +0.05(+0.61%)
Feb 13, 2017 8.050 8.300 8.050 8.200 216,552 +0.10(+1.23%)
Feb 10, 2017 8.000 8.100 7.950 8.100 51,927 +0.07(+0.93%)
Feb 09, 2017 8.150 8.150 8.000 8.025 58,968 -0.17(-2.13%)
Feb 08, 2017 8.150 8.200 7.850 8.200 29,005 +0.05(+0.61%)
Feb 07, 2017 8.250 8.250 8.050 8.150 25,449 -0.15(-1.81%)
Feb 06, 2017 8.250 8.325 8.050 8.300 66,643 +0.10(+1.22%)
Feb 03, 2017 8.100 8.200 7.950 8.200 50,324 +0.10(+1.23%)
Feb 02, 2017 8.150 8.200 7.950 8.100 54,235 +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.