Xenon Pharmaceuticals Inc (NQ: XENE )

45.00 -0.74 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 45.55 46.00 44.56 45.00 332,239 -0.74(-1.62%)
Nov 07, 2024 44.79 45.82 44.51 45.74 411,733 +0.80(+1.78%)
Nov 06, 2024 44.57 45.02 42.69 44.94 347,744 +1.61(+3.72%)
Nov 05, 2024 41.52 43.36 41.52 43.33 218,098 +1.62(+3.88%)
Nov 04, 2024 41.58 42.44 41.29 41.71 487,918 +0.02(+0.05%)
Nov 01, 2024 41.46 41.69 40.66 41.69 291,442 +0.58(+1.41%)
Oct 31, 2024 41.64 42.34 40.79 41.11 332,681 -0.78(-1.86%)
Oct 30, 2024 41.43 42.35 41.43 41.89 224,577 +0.11(+0.26%)
Oct 29, 2024 41.87 42.04 41.26 41.78 327,139 +0.04(+0.10%)
Oct 28, 2024 42.03 42.24 41.59 41.74 416,344 +0.01(+0.02%)
Oct 25, 2024 41.90 42.59 41.17 41.73 379,591 -0.12(-0.29%)
Oct 24, 2024 42.05 42.66 41.66 41.85 526,013 +0.19(+0.46%)
Oct 23, 2024 42.62 42.66 41.22 41.66 280,123 -1.08(-2.53%)
Oct 22, 2024 43.74 43.96 42.49 42.74 393,521 -1.47(-3.33%)
Oct 21, 2024 44.45 44.84 43.64 44.21 438,746 -0.65(-1.45%)
Oct 18, 2024 43.38 45.52 43.05 44.86 483,385 +1.55(+3.58%)
Oct 17, 2024 42.62 43.98 42.22 43.31 471,713 +0.69(+1.62%)
Oct 16, 2024 40.90 42.63 40.73 42.62 303,773 +1.91(+4.69%)
Oct 15, 2024 41.75 41.98 40.46 40.71 167,938 -1.05(-2.51%)
Oct 14, 2024 41.53 41.79 41.02 41.76 226,017 +0.55(+1.33%)
Oct 11, 2024 40.29 41.68 40.17 41.21 349,635 +0.80(+1.98%)
Oct 10, 2024 39.58 40.48 39.23 40.41 280,964 +0.99(+2.51%)
Oct 09, 2024 41.05 41.25 39.37 39.42 677,504 -1.60(-3.90%)
Oct 08, 2024 40.67 41.48 40.05 41.02 402,762 +0.43(+1.06%)
Oct 07, 2024 41.00 41.08 40.18 40.59 324,910 -0.14(-0.34%)
Oct 04, 2024 39.81 41.38 39.77 40.73 182,849 +1.03(+2.59%)
Oct 03, 2024 40.65 41.12 39.27 39.70 388,186 -1.14(-2.79%)
Oct 02, 2024 40.13 41.11 39.74 40.84 381,518 +0.46(+1.14%)
Oct 01, 2024 40.50 41.02 39.31 40.38 584,978 +1.01(+2.57%)
Sep 30, 2024 38.69 39.47 38.13 39.37 401,145 +0.72(+1.86%)
Sep 27, 2024 38.73 39.43 38.27 38.65 151,806 +0.25(+0.65%)
Sep 26, 2024 38.41 38.66 37.91 38.40 151,667 +0.34(+0.89%)
Sep 25, 2024 39.05 39.13 37.66 38.06 183,970 -0.87(-2.23%)
Sep 24, 2024 39.73 40.04 38.45 38.93 221,757 -0.72(-1.82%)
Sep 23, 2024 40.11 40.20 39.55 39.65 221,604 -0.50(-1.25%)
Sep 20, 2024 40.90 41.31 40.08 40.15 311,955 -0.64(-1.57%)
Sep 19, 2024 40.62 41.39 40.25 40.79 220,489 +0.70(+1.75%)
Sep 18, 2024 40.23 41.47 40.04 40.09 389,592 +0.00(+0.00%)
Sep 17, 2024 40.06 40.73 39.49 40.09 566,609 +0.11(+0.28%)
Sep 16, 2024 40.85 41.23 39.81 39.98 403,614 -0.86(-2.11%)
Sep 13, 2024 39.78 41.72 39.78 40.84 415,188 +1.47(+3.73%)
Sep 12, 2024 38.46 39.53 38.46 39.37 586,062 +0.72(+1.86%)
Sep 11, 2024 38.96 39.38 38.16 38.65 281,496 -0.28(-0.72%)
Sep 10, 2024 38.56 39.76 38.40 38.93 261,056 +0.32(+0.83%)
Sep 09, 2024 38.72 39.35 38.49 38.61 287,433 +0.14(+0.36%)
Sep 06, 2024 39.71 40.03 38.47 38.47 299,227 -1.38(-3.46%)
Sep 05, 2024 40.55 40.55 39.74 39.85 254,900 -0.70(-1.73%)
Sep 04, 2024 40.07 41.12 39.69 40.55 287,195 +0.40(+1.00%)
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.