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 (%)
Aug 31, 2017 3.250 3.250 3.050 3.150 39,411 -0.10(-3.08%)
Aug 30, 2017 3.100 3.250 3.097 3.250 25,050 +0.12(+4.00%)
Aug 29, 2017 3.200 3.200 3.055 3.125 8,959 -0.05(-1.57%)
Aug 28, 2017 3.150 3.250 3.150 3.175 32,685 +0.02(+0.79%)
Aug 25, 2017 3.250 3.250 3.050 3.150 58,731 -0.10(-3.08%)
Aug 24, 2017 3.150 3.250 3.100 3.250 48,518 +0.15(+4.84%)
Aug 23, 2017 3.050 3.200 3.036 3.100 20,595 +0.00(+0.00%)
Aug 22, 2017 3.050 3.200 3.000 3.100 35,008 +0.05(+1.64%)
Aug 21, 2017 2.950 3.100 2.730 3.050 25,949 +0.10(+3.39%)
Aug 18, 2017 2.750 3.050 2.450 2.950 66,700 +0.15(+5.36%)
Aug 17, 2017 2.590 2.800 2.587 2.800 56,147 +0.15(+5.66%)
Aug 16, 2017 2.500 2.650 2.450 2.650 132,466 +0.20(+8.16%)
Aug 15, 2017 2.600 2.600 2.250 2.450 162,521 -0.05(-2.00%)
Aug 14, 2017 2.650 2.850 2.450 2.500 240,009 -0.20(-7.41%)
Aug 11, 2017 2.850 2.850 2.700 2.700 30,264 -0.05(-1.82%)
Aug 10, 2017 2.900 2.925 2.700 2.750 56,783 +0.00(+0.00%)
Aug 09, 2017 2.900 2.950 2.700 2.750 83,683 -0.15(-5.17%)
Aug 08, 2017 3.050 3.050 2.900 2.900 32,860 -0.15(-4.92%)
Aug 07, 2017 3.200 3.200 2.950 3.050 33,443 +0.05(+1.67%)
Aug 04, 2017 3.000 3.100 3.000 3.000 30,346 -0.20(-6.25%)
Aug 03, 2017 3.150 3.200 3.150 3.200 19,505 +0.05(+1.59%)
Aug 02, 2017 3.250 3.250 3.100 3.150 25,461 -0.05(-1.56%)
Aug 01, 2017 3.150 3.200 3.100 3.200 21,353 +0.10(+3.23%)
Jul 31, 2017 3.054 3.150 3.015 3.100 10,357 +0.00(+0.00%)
Jul 28, 2017 3.200 3.200 3.050 3.100 22,370 -0.10(-3.13%)
Jul 27, 2017 3.350 3.350 3.150 3.200 32,702 -0.15(-4.48%)
Jul 26, 2017 3.389 3.400 3.300 3.350 19,025 +0.05(+1.52%)
Jul 25, 2017 3.350 3.400 3.300 3.300 13,497 -0.05(-1.49%)
Jul 24, 2017 3.400 3.500 3.300 3.350 82,712 +0.00(+0.00%)
Jul 21, 2017 3.350 3.350 3.250 3.350 12,434 +0.05(+1.52%)
Jul 20, 2017 3.360 3.400 3.300 3.300 6,514 -0.10(-2.94%)
Jul 19, 2017 3.500 3.500 3.350 3.400 30,476 -0.08(-2.16%)
Jul 18, 2017 3.400 3.500 3.250 3.475 59,383 +0.08(+2.21%)
Jul 17, 2017 3.350 3.500 3.350 3.400 43,061 +0.00(+0.00%)
Jul 14, 2017 3.300 3.500 3.300 3.400 131,021 +0.15(+4.62%)
Jul 13, 2017 3.250 3.375 3.250 3.250 41,562 -0.05(-1.52%)
Jul 12, 2017 3.300 3.400 3.250 3.300 30,836 -0.05(-1.49%)
Jul 11, 2017 3.250 3.400 3.250 3.350 47,376 +0.05(+1.52%)
Jul 10, 2017 3.300 3.350 3.250 3.300 19,427 +0.00(+0.00%)
Jul 07, 2017 3.250 3.400 3.250 3.300 82,251 +0.05(+1.54%)
Jul 06, 2017 3.250 3.300 3.250 3.250 55,711 +0.00(+0.00%)
Jul 05, 2017 3.100 3.300 3.100 3.250 54,973 +0.05(+1.56%)
Jul 03, 2017 3.175 3.250 3.150 3.200 30,565 +0.05(+1.59%)
Jun 30, 2017 3.200 3.150 3.150 116,064 +0.00(+0.00%)
Jun 29, 2017 3.150 3.250 3.150 3.150 82,386 +0.05(+1.61%)
Jun 28, 2017 2.850 3.250 2.850 3.100 245,043 +0.10(+3.33%)
Jun 27, 2017 3.300 3.400 2.950 3.000 923,996 -0.80(-21.05%)
Jun 26, 2017 4.200 4.200 3.800 3.800 100,922 -0.30(-7.32%)
Jun 23, 2017 4.000 4.200 3.962 4.100 89,958 +0.05(+1.23%)
Jun 22, 2017 4.050 4.100 4.000 4.050 59,250 +0.05(+1.25%)
Jun 21, 2017 3.850 4.050 3.850 4.000 46,815 +0.05(+1.27%)
Jun 20, 2017 3.800 3.951 3.800 3.950 8,667 +0.10(+2.60%)
Jun 19, 2017 3.950 4.000 3.850 3.850 34,236 -0.15(-3.75%)
Jun 16, 2017 3.800 4.000 3.800 4.000 31,173 +0.15(+3.90%)
Jun 15, 2017 3.850 3.950 3.750 3.850 35,493 -0.10(-2.53%)
Jun 14, 2017 3.950 4.000 3.855 3.950 36,983 +0.00(+0.00%)
Jun 13, 2017 3.850 4.000 3.826 3.950 39,308 +0.10(+2.60%)
Jun 12, 2017 3.950 4.000 3.850 3.850 65,837 -0.15(-3.75%)
Jun 09, 2017 4.000 4.100 4.000 4.000 61,614 +0.05(+1.27%)
Jun 08, 2017 3.807 4.000 3.807 3.950 38,597 -0.05(-1.25%)
Jun 07, 2017 3.800 4.050 3.800 4.000 293,835 +0.15(+3.90%)
Jun 06, 2017 3.850 3.900 3.700 3.850 208,530 -0.04(-1.16%)
Jun 05, 2017 3.750 3.900 3.700 3.895 16,695 +0.19(+5.27%)
Jun 02, 2017 3.850 3.850 3.700 3.700 64,158 -0.15(-3.90%)
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.