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 |
| Jan 24, 2024 | $45.47 | $45.47 | $43.87 | $44.03 | 279 430 |
| Jan 23, 2024 | $45.20 | $45.52 | $44.19 | $45.05 | 296 887 |
| Jan 22, 2024 | $44.02 | $45.38 | $43.53 | $45.20 | 458 447 |
| Jan 19, 2024 | $44.26 | $44.34 | $43.25 | $43.77 | 274 366 |
| Jan 18, 2024 | $45.71 | $45.77 | $43.95 | $44.10 | 391 755 |
| Jan 17, 2024 | $45.19 | $45.69 | $44.70 | $45.63 | 595 901 |
| Jan 16, 2024 | $44.81 | $45.84 | $44.63 | $45.83 | 491 255 |
| Jan 12, 2024 | $45.40 | $45.70 | $44.77 | $45.09 | 365 132 |
| Jan 11, 2024 | $44.57 | $45.62 | $43.88 | $44.92 | 567 057 |
| Jan 10, 2024 | $47.06 | $47.63 | $44.49 | $45.08 | 432 843 |
| Jan 09, 2024 | $47.51 | $47.98 | $46.67 | $47.15 | 695 664 |
| Jan 08, 2024 | $45.26 | $48.00 | $45.03 | $47.88 | 741 774 |
| Jan 05, 2024 | $45.64 | $46.03 | $44.93 | $45.50 | 581 087 |
| Jan 04, 2024 | $46.10 | $46.98 | $44.29 | $46.02 | 1 197 604 |
| Jan 03, 2024 | $44.70 | $44.91 | $44.09 | $44.19 | 285 066 |
| Jan 02, 2024 | $45.49 | $46.17 | $44.09 | $44.91 | 638 357 |
| Dec 29, 2023 | $46.30 | $46.61 | $45.79 | $46.06 | 595 091 |
| Dec 28, 2023 | $46.46 | $47.00 | $46.02 | $46.30 | 799 156 |
| Dec 27, 2023 | $45.95 | $46.67 | $45.32 | $46.46 | 508 179 |
| Dec 26, 2023 | $44.71 | $45.81 | $44.40 | $45.80 | 664 124 |
| Dec 22, 2023 | $42.50 | $45.40 | $42.41 | $44.63 | 1 484 503 |
| Dec 21, 2023 | $41.60 | $41.90 | $41.02 | $41.53 | 379 621 |
| Dec 20, 2023 | $41.62 | $41.79 | $40.67 | $41.00 | 450 521 |
| Dec 19, 2023 | $41.93 | $42.60 | $41.54 | $42.01 | 443 678 |
| Dec 18, 2023 | $41.65 | $42.16 | $40.94 | $41.15 | 453 738 |
