XENE - Xenon Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20198.628.808.368.808.8027,500
Oct 17, 20199.199.198.808.918.9115,300
Oct 16, 20198.859.038.568.758.7528,800
Oct 15, 20198.338.898.168.858.8538,400
Oct 14, 20198.668.778.078.278.27144,600
Oct 11, 20198.148.488.148.358.3560,200
Oct 10, 20198.108.207.908.158.1551,400
Oct 09, 20198.238.237.938.118.1168,000
Oct 08, 20198.308.498.128.188.1852,000
Oct 07, 20198.398.657.888.268.26143,900
Oct 04, 20198.909.048.478.648.64139,300
Oct 03, 20198.989.198.748.968.96156,300
Oct 02, 20199.079.148.908.998.9939,200
Oct 01, 20198.979.248.958.978.9751,400
Sep 30, 20198.859.018.629.019.0136,200
Sep 27, 20198.969.048.668.778.7773,300
Sep 26, 20199.189.388.958.958.9538,300
Sep 25, 20199.209.448.939.409.4014,900
Sep 24, 20199.259.408.999.179.1787,300
Sep 23, 20199.359.409.229.239.2323,800
Sep 20, 20199.339.609.249.409.4092,100
Sep 19, 20199.239.359.189.239.2336,300
Sep 18, 20199.209.329.159.239.2344,900
Sep 17, 20199.659.809.239.269.2624,000
Sep 16, 20199.509.859.429.449.4429,200
Sep 13, 20199.289.389.039.259.2520,600
Sep 12, 20199.419.459.189.329.3222,400
Sep 11, 20199.329.449.269.389.3814,700
Sep 10, 20199.209.609.199.329.3228,500
Sep 09, 20199.759.809.329.519.5127,300
Sep 06, 20199.779.909.639.739.7318,900
Sep 05, 20199.959.959.669.849.8415,700
Sep 04, 20199.659.939.499.809.8050,900
Sep 03, 20199.299.659.229.589.5870,500
Aug 30, 20199.329.328.989.329.3215,900
Aug 29, 20199.169.389.009.299.2921,300
Aug 28, 20198.979.198.849.139.1323,500
Aug 27, 20199.129.128.908.988.9862,400
Aug 26, 20198.889.158.839.079.0746,500
Aug 23, 20198.869.148.788.788.78104,000
Aug 22, 20198.958.968.808.908.9032,300
Aug 21, 20199.019.128.879.009.0029,100
Aug 20, 20198.849.158.698.908.9046,700
Aug 19, 20198.788.998.738.878.8748,900
Aug 16, 20198.809.008.698.768.7643,600
Aug 15, 20198.868.868.548.748.7460,000
Aug 14, 20198.989.078.758.838.83135,000
Aug 13, 20199.069.328.989.149.1439,200
Aug 12, 20199.189.379.029.069.068,200
Aug 09, 20199.459.509.199.299.2918,700
Aug 08, 20199.029.508.999.489.4833,100
Aug 07, 20199.299.298.858.988.9843,700
Aug 06, 20199.009.258.929.189.1824,500
Aug 05, 20199.159.188.858.938.9381,000
Aug 02, 20199.589.709.309.379.3718,900
Aug 01, 20199.7510.209.459.589.5886,200
Jul 31, 20199.5510.059.559.629.6242,900
Jul 30, 20199.359.889.359.529.5211,700
Jul 29, 20199.469.599.369.379.3730,400
Jul 26, 20199.589.719.409.609.6029,600
Jul 25, 20199.659.789.519.589.5867,600
Jul 24, 20199.959.959.439.669.6638,300
Jul 23, 201910.0210.079.779.849.8435,500
Jul 22, 201910.0910.259.859.959.9527,600
Jul 19, 201910.1810.329.8310.0210.0229,700
Jul 18, 201910.0010.189.8010.0010.0030,200
Jul 17, 201910.0110.309.8110.1310.1335,300
Jul 16, 201910.4310.7910.0210.0710.0744,600
Jul 15, 201910.2110.9010.0510.5110.51110,600
Jul 12, 20199.8110.329.8110.1610.1615,700
Jul 11, 201910.3610.369.8010.1710.1728,300
Jul 10, 201910.0310.339.8110.2610.2641,500
Jul 09, 20199.8310.179.8010.0010.0040,600
Jul 08, 201910.2110.309.7310.0010.0038,500
Jul 05, 201910.0810.3110.0010.1610.1647,900
Jul 03, 20199.8610.189.7210.0510.0556,000
Jul 02, 201910.4210.429.709.769.7665,500
Jul 01, 201910.0010.459.8610.3410.3458,800
Jun 28, 20199.8710.209.599.869.8692,000
Jun 27, 20199.709.959.569.879.8775,900
Jun 26, 20199.649.909.509.669.66109,800
Jun 25, 20199.609.789.519.569.5662,100
Jun 24, 20199.609.849.309.569.5659,700
Jun 21, 20199.789.929.299.539.5367,400
Jun 20, 20199.409.929.349.759.75101,900
Jun 19, 20199.169.339.119.209.2026,100
Jun 18, 20199.409.409.019.159.1548,500
Jun 17, 20198.979.558.979.339.3351,800
Jun 14, 20199.109.108.928.968.9634,700
Jun 13, 20199.029.158.979.069.0637,000
Jun 12, 20199.079.158.928.978.9743,500
Jun 11, 20199.649.648.909.079.0777,500
Jun 10, 201910.3210.349.539.659.6555,400
Jun 07, 201910.6510.6910.2110.3710.3785,300
Jun 06, 201910.8110.9510.5610.5910.59642,100
Jun 05, 201910.7511.3410.1310.7510.75175,600
Jun 04, 201910.4510.7510.2010.7310.73115,000
Jun 03, 201910.1510.569.7610.3510.35303,600
May 31, 20199.9010.239.8510.1010.1071,700
May 30, 201910.0010.259.8110.0210.0262,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...