Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.00-3.12 (-10.71%)
At close: 04:00PM EST
26.00 0.00 (0.00%)
After hours: 04:21PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202228.8129.2825.8726.0026.00778,779
Jan 20, 202231.3831.8228.8429.1229.12665,700
Jan 19, 202231.0133.0230.8631.6131.61916,800
Jan 18, 202231.2032.2130.6330.8230.82513,500
Jan 14, 202229.1932.1828.1531.9631.96672,700
Jan 13, 202229.1629.5728.3129.1329.13259,800
Jan 12, 202230.8930.9929.5729.6029.60138,300
Jan 11, 202228.8530.6828.8530.4130.41832,800
Jan 10, 202230.4030.4027.8028.7128.711,103,500
Jan 07, 202230.7531.3229.8230.5030.50585,200
Jan 06, 202230.6132.0630.4231.0531.05435,300
Jan 05, 202230.1331.2929.5330.5030.50438,300
Jan 04, 202231.4631.5529.5430.0130.01314,300
Jan 03, 202231.3032.9930.8631.5931.59348,200
Dec 31, 202132.1732.1931.2131.2431.24154,300
Dec 30, 202131.4632.3831.3331.9931.99202,400
Dec 29, 202131.2931.7230.5231.4131.41177,100
Dec 28, 202131.1631.7530.5031.5031.50231,000
Dec 27, 202130.7731.3530.2731.2231.22512,300
Dec 23, 202129.3830.6129.3730.5030.50233,200
Dec 22, 202129.5429.6928.2029.6029.60321,000
Dec 21, 202128.9329.7628.0929.4529.45215,000
Dec 20, 202128.0229.0727.5028.6128.61317,200
Dec 17, 202126.0328.2725.4928.1028.10398,200
Dec 16, 202126.7527.5626.3026.3926.39295,700
Dec 15, 202125.5526.7224.6726.5726.57353,000
Dec 14, 202125.7425.9724.3625.5125.51402,200
Dec 13, 202125.8027.1225.3726.1126.11284,500
Dec 10, 202126.4927.0025.6125.8525.85269,400
Dec 09, 202127.1027.5826.2726.4126.41406,200
Dec 08, 202126.5527.5725.6927.4527.45552,900
Dec 07, 202125.3426.5924.5725.8725.87285,400
Dec 06, 202124.4425.2223.2624.7324.73758,400
Dec 03, 202126.4527.0023.4624.7624.761,672,800
Dec 02, 202126.0726.7325.1225.8825.88251,100
Dec 01, 202126.7427.2225.7525.8325.83467,300
Nov 30, 202126.9827.6325.7526.7026.701,078,100
Nov 29, 202127.5628.2526.3626.7926.79510,500
Nov 26, 202128.0728.7326.9027.4427.44383,800
Nov 24, 202128.2028.8027.0728.1928.19289,000
Nov 23, 202127.1528.2726.7628.0728.07414,800
Nov 22, 202128.8928.8927.0027.1327.13710,300
Nov 19, 202128.6930.0428.5128.9928.99688,900
Nov 18, 202130.7730.7728.5829.2829.28959,100
Nov 17, 202131.2631.9830.1830.6330.63746,300
Nov 16, 202131.8932.6431.2831.9931.99348,300
Nov 15, 202131.7032.4831.1031.6831.68255,900
Nov 12, 202132.2332.3130.6831.4631.46372,600
Nov 11, 202133.5035.2131.2331.6931.69860,500
Nov 10, 202135.3835.4933.2833.7933.79257,500
Nov 09, 202134.7935.3232.8335.2535.25416,000
Nov 08, 202135.5336.4235.1735.2135.21342,800
Nov 05, 202134.7835.6333.8735.4035.40502,200
Nov 04, 202134.0136.3533.0134.7834.78528,900
Nov 03, 202134.2935.8833.8034.1034.10806,500
Nov 02, 202132.8734.2732.2434.0834.08679,700
Nov 01, 202131.0433.4430.5533.3133.31732,200
Oct 29, 202130.5031.5030.2431.1531.15416,500
Oct 28, 202130.2531.3329.3930.6930.69816,200
Oct 27, 202130.3830.6129.6230.0930.09686,400
Oct 26, 202130.5031.1930.3930.5730.57342,600
Oct 25, 202130.9431.8630.3330.7330.73642,100
Oct 22, 202130.7531.2830.2030.8630.86538,400
Oct 21, 202130.4330.9029.9830.6330.63323,900
Oct 20, 202129.7631.1029.6630.3530.35573,000
Oct 19, 202130.4231.2129.1829.8129.81949,500
Oct 18, 202133.7333.7329.8130.7230.721,786,200
Oct 15, 202132.6634.1632.1033.6633.661,179,100
Oct 14, 202132.0834.8732.0832.9632.961,736,800
Oct 13, 202131.6432.5531.1231.9831.98601,900
Oct 12, 202131.1033.1030.5031.9631.961,019,600
Oct 11, 202133.1633.4631.4031.6531.651,106,500
Oct 08, 202131.7533.7230.7132.8532.851,770,300
Oct 07, 202131.6632.7331.1131.6731.671,556,400
Oct 06, 202131.2533.6330.5032.0332.0315,992,000
Oct 05, 202132.1833.7029.3629.9929.9924,931,100
Oct 04, 202126.5132.3525.2231.5031.5063,786,400
Oct 01, 202115.3315.9915.2915.6015.60295,300
Sep 30, 202115.0115.4914.8715.2815.28293,100
Sep 29, 202115.3115.4914.7614.8614.86277,300
Sep 28, 202115.6115.7015.2915.3315.33234,100
Sep 27, 202114.6515.9314.6515.7815.78313,000
Sep 24, 202115.7016.1415.0015.0715.07516,300
Sep 23, 202116.1016.4715.4515.8615.86215,500
Sep 22, 202116.0216.4815.0016.0216.02424,500
Sep 21, 202116.4016.6515.5415.7715.77386,000
Sep 20, 202117.6817.6815.1516.2516.25588,100
Sep 17, 202116.8318.0016.6117.8617.86496,100
Sep 16, 202117.3017.5216.3517.0017.00332,300
Sep 15, 202117.6217.6817.1017.2817.28368,000
Sep 14, 202117.7018.0017.3917.5917.59219,600
Sep 13, 202117.7118.3017.1717.7017.70304,000
Sep 10, 202118.0018.0617.4017.4517.45231,400
Sep 09, 202117.1418.1417.1417.9117.91138,500
Sep 08, 202117.7018.0517.0117.1817.18103,800
Sep 07, 202118.2218.3517.6917.6917.6954,100
Sep 03, 202119.6419.6417.8918.2018.20187,700
Sep 02, 202118.1019.5017.8319.4519.45119,200
Sep 01, 202117.8218.3017.8218.1518.15134,700
Aug 31, 202117.1717.6917.0117.6517.65108,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement