XENE - Xenon Pharmaceuticals Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201910.0910.259.9010.0310.036,113
Jul 19, 201910.1810.329.8310.0210.0229,700
Jul 18, 201910.0010.189.8010.0010.0035,500
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
May 29, 20199.8510.039.509.989.9846,200
May 28, 201910.1010.229.719.909.9073,000
May 24, 20199.8710.109.7010.0810.0849,600
May 23, 20199.7910.189.509.759.7557,900
May 22, 20199.7810.279.589.909.9072,900
May 21, 20199.279.899.279.859.8545,200
May 20, 20199.509.719.259.299.2931,900
May 17, 20199.2110.009.219.549.5467,000
May 16, 20198.909.618.909.409.4051,500
May 15, 20198.999.198.889.109.1060,800
May 14, 20199.009.118.898.998.9948,700
May 13, 20198.969.338.758.968.96219,500
May 10, 20199.159.448.939.109.10123,900
May 09, 20199.209.409.059.299.2942,900
May 08, 20199.089.599.059.299.29130,600
May 07, 20199.829.949.019.509.5074,300
May 06, 20199.259.939.259.749.7471,500
May 03, 20198.959.408.959.369.3665,700
May 02, 20198.679.078.598.868.8643,300
May 01, 20199.249.408.668.688.6872,700
Apr 30, 20199.269.459.109.299.2960,100
Apr 29, 20199.189.449.099.319.3152,300
Apr 26, 20199.729.759.129.379.37102,800
Apr 25, 20199.469.749.389.589.58168,000
Apr 24, 20199.279.639.159.479.4795,500
Apr 23, 20198.679.338.609.269.26156,600
Apr 22, 20198.568.708.348.668.6638,500
Apr 18, 20198.528.698.238.668.6656,000
Apr 17, 20198.908.918.228.518.51123,500
Apr 16, 20199.139.218.919.059.0546,700
Apr 15, 20199.359.358.959.129.1289,400
Apr 12, 20199.659.729.259.349.3499,400
Apr 11, 20199.809.809.349.679.6795,300
Apr 10, 20199.7510.059.469.739.73127,700
Apr 09, 201910.2810.359.819.819.8173,500
Apr 08, 201910.3110.479.9410.2910.2994,100
Apr 05, 201910.1210.5210.1110.3010.3075,800
Apr 04, 201910.4510.489.7810.0610.0687,900
Apr 03, 201910.1710.589.9510.4510.45111,600
Apr 02, 201910.1110.259.7610.1510.1595,600
Apr 01, 201910.3210.359.6610.1010.10108,200
Mar 29, 20199.9010.309.6410.1610.16180,500
Mar 28, 20199.439.639.309.639.6336,100
Mar 27, 20199.859.879.259.429.42101,600
Mar 26, 20199.5410.009.339.799.7973,800
Mar 25, 20199.899.899.259.539.53129,400
Mar 22, 201910.4210.489.639.819.81184,300
Mar 21, 20199.6610.749.6210.4210.42257,400
Mar 20, 20199.609.879.339.669.6665,500
Mar 19, 20199.449.749.209.609.6036,100
Mar 18, 20199.499.789.259.289.2864,500
Mar 15, 20199.789.999.449.499.4968,000
Mar 14, 20199.2810.009.289.839.83194,100
Mar 13, 20199.489.499.219.279.2752,900
Mar 12, 20199.239.569.149.479.4786,900
Mar 11, 20199.039.389.039.229.2261,700
Mar 08, 20199.299.459.019.199.1986,200
Mar 07, 20198.799.658.609.309.30239,400
Mar 06, 20198.698.898.608.788.78167,300
Mar 05, 20198.859.218.428.678.67138,300
Mar 04, 20198.958.968.388.848.84117,500
Mar 01, 20199.219.438.508.948.94117,700
Feb 28, 20199.059.208.409.189.18212,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...