Xenon Pharmaceuticals Inc (NQ: XENE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	40.25	40.57	39.59	40.34	229,795	+0.04(+0.10%)
Aug 29, 2024	40.06	41.11	39.53	40.30	183,370	+0.22(+0.55%)
Aug 28, 2024	40.75	40.75	39.35	40.08	175,792	-0.85(-2.08%)
Aug 27, 2024	40.57	41.00	40.24	40.93	169,428	+0.10(+0.24%)
Aug 26, 2024	41.08	41.08	40.50	40.83	194,304	+0.07(+0.17%)
Aug 23, 2024	38.89	40.88	38.53	40.76	363,259	+2.12(+5.49%)
Aug 22, 2024	39.14	39.53	38.41	38.64	286,657	-0.50(-1.28%)
Aug 21, 2024	39.71	39.88	38.65	39.14	348,272	-0.37(-0.94%)
Aug 20, 2024	39.72	39.88	38.82	39.51	230,220	-0.06(-0.15%)
Aug 19, 2024	37.71	39.61	37.56	39.57	622,902	+1.66(+4.38%)
Aug 16, 2024	38.29	38.48	37.59	37.91	271,679	-0.34(-0.89%)
Aug 15, 2024	39.19	39.33	37.76	38.25	469,214	-0.45(-1.16%)
Aug 14, 2024	38.80	39.16	38.49	38.70	244,836	-0.10(-0.26%)
Aug 13, 2024	38.73	39.70	38.40	38.80	383,457	-0.05(-0.13%)
Aug 12, 2024	39.36	39.36	37.51	38.85	672,056	-0.85(-2.14%)
Aug 09, 2024	36.92	42.38	36.00	39.70	399,057	-1.31(-3.19%)
Aug 08, 2024	40.49	41.30	39.93	41.01	192,885	+0.64(+1.59%)
Aug 07, 2024	42.43	42.43	40.26	40.37	249,426	-1.63(-3.88%)
Aug 06, 2024	41.52	42.74	40.56	42.00	300,002	+0.52(+1.25%)
Aug 05, 2024	42.16	42.25	40.52	41.48	382,316	-1.69(-3.91%)
Aug 02, 2024	43.05	43.48	41.97	43.17	440,368	-0.56(-1.28%)
Aug 01, 2024	43.14	43.89	42.36	43.73	536,094	+0.60(+1.39%)
Jul 31, 2024	43.01	44.25	41.74	43.13	386,487	+0.35(+0.82%)
Jul 30, 2024	43.84	44.22	42.60	42.78	365,736	-1.08(-2.46%)
Jul 29, 2024	43.96	44.20	43.28	43.86	435,783	-0.10(-0.23%)
Jul 26, 2024	44.22	44.44	43.45	43.96	275,411	+0.11(+0.25%)
Jul 25, 2024	43.98	44.34	43.48	43.85	424,596	+0.12(+0.27%)
Jul 24, 2024	43.51	44.10	42.82	43.73	531,210	-0.05(-0.11%)
Jul 23, 2024	43.13	43.95	42.48	43.78	464,361	+0.66(+1.53%)
Jul 22, 2024	42.69	43.40	42.16	43.12	422,962	+0.39(+0.91%)
Jul 19, 2024	41.65	42.90	41.65	42.73	297,531	+1.06(+2.54%)
Jul 18, 2024	41.64	42.55	41.19	41.67	334,985	-0.42(-1.00%)
Jul 17, 2024	42.74	42.87	41.21	42.09	322,205	-0.85(-1.98%)
Jul 16, 2024	42.22	42.98	42.22	42.94	557,281	+1.04(+2.48%)
Jul 15, 2024	43.20	44.74	41.67	41.90	966,681	-1.02(-2.38%)
Jul 12, 2024	41.78	43.06	41.73	42.92	690,402	+1.74(+4.23%)
Jul 11, 2024	40.00	41.34	39.57	41.18	332,908	+1.63(+4.12%)
Jul 10, 2024	39.36	39.81	38.34	39.55	618,993	+0.30(+0.76%)
Jul 09, 2024	37.05	39.88	37.00	39.25	493,193	+2.06(+5.54%)
Jul 08, 2024	37.09	37.70	37.00	37.19	533,038	+0.38(+1.03%)
Jul 05, 2024	36.28	36.95	35.94	36.81	347,498	+0.69(+1.91%)
Jul 03, 2024	36.64	37.01	35.73	36.12	272,841	-0.44(-1.20%)
Jul 02, 2024	37.60	37.64	36.56	36.56	267,894	-1.13(-3.00%)

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.