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 |
| Feb 29, 2024 | $47.83 | $48.41 | $46.54 | $47.20 | 645 225 |
| Feb 28, 2024 | $49.25 | $49.70 | $47.64 | $47.84 | 524 533 |
| Feb 27, 2024 | $49.60 | $49.88 | $48.65 | $49.63 | 467 564 |
| Feb 26, 2024 | $49.26 | $50.59 | $48.21 | $49.13 | 333 047 |
| Feb 23, 2024 | $49.21 | $49.51 | $48.74 | $49.46 | 188 451 |
| Feb 22, 2024 | $48.83 | $50.59 | $48.83 | $49.25 | 727 809 |
| Feb 21, 2024 | $48.35 | $49.08 | $47.85 | $48.83 | 272 268 |
| Feb 20, 2024 | $48.91 | $49.23 | $47.95 | $48.42 | 206 023 |
| Feb 16, 2024 | $48.44 | $49.05 | $48.26 | $48.91 | 201 060 |
| Feb 15, 2024 | $48.71 | $49.00 | $48.11 | $48.69 | 219 881 |
| Feb 14, 2024 | $48.56 | $49.01 | $48.17 | $48.50 | 234 087 |
| Feb 13, 2024 | $47.75 | $49.44 | $47.00 | $48.06 | 520 005 |
| Feb 12, 2024 | $49.96 | $50.98 | $48.99 | $49.36 | 575 165 |
| Feb 09, 2024 | $48.46 | $50.08 | $48.21 | $50.04 | 496 613 |
| Feb 08, 2024 | $47.38 | $48.30 | $46.93 | $48.18 | 248 607 |
| Feb 07, 2024 | $47.73 | $47.96 | $46.67 | $47.13 | 376 877 |
| Feb 06, 2024 | $46.31 | $47.91 | $46.11 | $47.68 | 279 904 |
| Feb 05, 2024 | $45.91 | $46.59 | $44.63 | $46.39 | 314 255 |
| Feb 02, 2024 | $45.80 | $45.99 | $44.92 | $45.92 | 221 539 |
| Feb 01, 2024 | $45.43 | $47.03 | $44.97 | $46.43 | 243 295 |
| Jan 31, 2024 | $45.75 | $46.46 | $45.22 | $45.22 | 221 136 |
| Jan 30, 2024 | $46.19 | $46.78 | $45.38 | $45.67 | 297 704 |
| Jan 29, 2024 | $45.61 | $47.17 | $45.30 | $46.50 | 465 193 |
| Jan 26, 2024 | $45.11 | $45.73 | $44.93 | $45.64 | 335 766 |
| Jan 25, 2024 | $44.10 | $45.19 | $43.75 | $45.15 | 213 567 |
