NASDAQ:XENE
Xenon Pharmaceuticals Inc. Stock Price (Quote)
$40.54
-1.95 (-4.59%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.60 | $44.37 | Friday, 10th May 2024 XENE stock ended at $40.54. This is 4.59% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.26% from a day low at $38.60 to a day high of $42.56. |
| 90 days | $38.60 | $50.99 | |
| 52 weeks | $27.99 | $50.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $40.49 | $41.19 | $40.15 | $41.10 | 365 926 |
| Jun 16, 2023 | $42.31 | $42.31 | $40.56 | $40.79 | 448 984 |
| Jun 15, 2023 | $42.54 | $42.75 | $40.98 | $42.03 | 625 035 |
| Jun 14, 2023 | $43.06 | $43.06 | $41.90 | $42.61 | 588 236 |
| Jun 13, 2023 | $42.51 | $43.75 | $42.00 | $43.14 | 388 826 |
| Jun 12, 2023 | $42.36 | $42.89 | $41.45 | $42.35 | 207 786 |
| Jun 09, 2023 | $42.43 | $42.73 | $41.93 | $42.02 | 392 794 |
| Jun 08, 2023 | $41.57 | $42.90 | $41.34 | $42.51 | 488 456 |
| Jun 07, 2023 | $40.03 | $42.01 | $39.45 | $41.66 | 625 435 |
| Jun 06, 2023 | $39.25 | $40.23 | $39.21 | $40.01 | 372 753 |
| Jun 05, 2023 | $38.84 | $39.55 | $38.63 | $39.50 | 310 504 |
| Jun 02, 2023 | $38.74 | $39.08 | $38.09 | $38.96 | 341 189 |
| Jun 01, 2023 | $38.44 | $40.36 | $38.14 | $38.65 | 353 284 |
| May 31, 2023 | $38.49 | $39.33 | $38.14 | $38.53 | 456 488 |
| May 30, 2023 | $40.26 | $41.00 | $38.29 | $38.37 | 515 926 |
| May 26, 2023 | $40.30 | $41.22 | $40.00 | $40.09 | 151 380 |
| May 25, 2023 | $41.46 | $41.46 | $40.09 | $40.51 | 250 779 |
| May 24, 2023 | $41.53 | $41.67 | $40.63 | $41.40 | 219 484 |
| May 23, 2023 | $42.09 | $42.94 | $41.67 | $41.84 | 366 274 |
| May 22, 2023 | $41.14 | $42.15 | $40.56 | $42.14 | 169 346 |
| May 19, 2023 | $41.17 | $41.69 | $40.94 | $41.02 | 147 471 |
| May 18, 2023 | $41.15 | $41.28 | $40.21 | $40.77 | 226 243 |
| May 17, 2023 | $41.12 | $41.45 | $40.25 | $41.31 | 277 760 |
| May 16, 2023 | $41.67 | $41.67 | $40.65 | $41.12 | 221 053 |
| May 15, 2023 | $40.40 | $42.48 | $40.40 | $41.74 | 374 563 |
