NASDAQ:XENE
Xenon Pharmaceuticals Inc. Stock Price (Quote)
$40.50
+0.400 (+1.00%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.85 | $43.55 | Friday, 26th Apr 2024 XENE stock ended at $40.50. This is 1.00% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $39.80 to a day high of $40.74. |
| 90 days | $38.85 | $50.99 | |
| 52 weeks | $27.99 | $50.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $40.02 | $40.74 | $39.80 | $40.50 | 312 186 |
| Apr 25, 2024 | $39.33 | $40.82 | $38.85 | $40.10 | 245 032 |
| Apr 24, 2024 | $41.16 | $41.16 | $39.24 | $39.50 | 315 251 |
| Apr 23, 2024 | $40.23 | $41.59 | $40.05 | $41.09 | 311 522 |
| Apr 22, 2024 | $39.92 | $40.31 | $39.18 | $40.01 | 226 986 |
| Apr 19, 2024 | $40.48 | $41.26 | $39.01 | $39.88 | 356 346 |
| Apr 18, 2024 | $41.72 | $41.72 | $39.59 | $40.31 | 313 122 |
| Apr 17, 2024 | $41.49 | $41.99 | $41.21 | $41.63 | 300 188 |
| Apr 16, 2024 | $41.31 | $42.03 | $41.00 | $41.49 | 319 504 |
| Apr 15, 2024 | $41.33 | $41.71 | $40.62 | $41.31 | 362 007 |
| Apr 12, 2024 | $42.67 | $42.67 | $40.54 | $41.30 | 499 214 |
| Apr 11, 2024 | $42.36 | $43.09 | $42.14 | $42.97 | 180 244 |
| Apr 10, 2024 | $42.58 | $43.26 | $41.99 | $42.43 | 196 674 |
| Apr 09, 2024 | $42.58 | $43.09 | $42.47 | $43.03 | 200 074 |
| Apr 08, 2024 | $42.25 | $42.79 | $41.75 | $42.62 | 259 916 |
| Apr 05, 2024 | $42.04 | $42.78 | $41.48 | $42.25 | 177 053 |
| Apr 04, 2024 | $41.50 | $42.68 | $41.36 | $42.21 | 272 880 |
| Apr 03, 2024 | $41.47 | $41.75 | $40.97 | $41.30 | 242 746 |
| Apr 02, 2024 | $41.85 | $42.01 | $41.14 | $41.47 | 229 980 |
| Apr 01, 2024 | $43.18 | $43.18 | $41.26 | $42.14 | 233 884 |
| Mar 28, 2024 | $42.88 | $43.55 | $42.38 | $43.05 | 307 762 |
| Mar 27, 2024 | $42.76 | $43.19 | $42.08 | $43.00 | 433 170 |
| Mar 26, 2024 | $43.00 | $43.52 | $42.59 | $42.66 | 181 822 |
| Mar 25, 2024 | $43.97 | $44.47 | $42.51 | $42.70 | 398 787 |
| Mar 22, 2024 | $43.66 | $44.15 | $43.20 | $44.00 | 263 744 |
