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 |
| 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 |
| Mar 21, 2024 | $44.11 | $44.81 | $43.44 | $43.45 | 301 481 |
| Mar 20, 2024 | $44.05 | $44.05 | $43.02 | $43.79 | 184 172 |
| Mar 19, 2024 | $42.89 | $44.51 | $42.24 | $44.35 | 435 518 |
| Mar 18, 2024 | $43.83 | $44.37 | $42.82 | $42.89 | 328 562 |
| Mar 15, 2024 | $43.71 | $44.46 | $43.34 | $43.96 | 249 741 |
| Mar 14, 2024 | $44.90 | $45.03 | $43.10 | $43.67 | 281 447 |
| Mar 13, 2024 | $44.40 | $45.16 | $44.08 | $45.08 | 261 913 |
| Mar 12, 2024 | $44.30 | $45.47 | $43.91 | $44.25 | 449 485 |
| Mar 11, 2024 | $45.70 | $45.70 | $44.03 | $44.37 | 600 330 |
| Mar 08, 2024 | $46.23 | $46.87 | $45.49 | $46.24 | 257 640 |
| Mar 07, 2024 | $46.03 | $46.69 | $45.65 | $46.16 | 248 558 |
| Mar 06, 2024 | $46.00 | $47.44 | $45.57 | $45.96 | 353 150 |
| Mar 05, 2024 | $46.07 | $46.75 | $45.36 | $46.00 | 251 323 |
| Mar 04, 2024 | $47.80 | $47.80 | $44.81 | $45.95 | 442 548 |
| Mar 01, 2024 | $49.51 | $50.99 | $46.70 | $46.84 | 718 268 |
