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 |
| Dec 15, 2023 | $41.38 | $42.05 | $40.00 | $41.41 | 786 512 |
| Dec 14, 2023 | $40.54 | $41.28 | $39.23 | $41.24 | 1 219 513 |
| Dec 13, 2023 | $39.72 | $40.24 | $38.81 | $39.90 | 369 380 |
| Dec 12, 2023 | $38.33 | $39.95 | $37.95 | $39.68 | 460 248 |
| Dec 11, 2023 | $38.39 | $38.66 | $37.24 | $38.33 | 502 765 |
| Dec 08, 2023 | $39.37 | $40.34 | $38.25 | $38.34 | 311 120 |
| Dec 07, 2023 | $38.84 | $39.44 | $38.23 | $39.04 | 429 926 |
| Dec 06, 2023 | $38.89 | $39.46 | $38.26 | $38.63 | 759 215 |
| Dec 05, 2023 | $37.91 | $38.78 | $37.20 | $38.74 | 497 075 |
| Dec 04, 2023 | $37.20 | $37.90 | $35.75 | $37.76 | 792 213 |
| Dec 01, 2023 | $35.82 | $37.60 | $35.77 | $36.80 | 653 679 |
| Nov 30, 2023 | $35.45 | $38.13 | $35.18 | $36.58 | 2 678 465 |
| Nov 29, 2023 | $35.30 | $36.11 | $33.74 | $33.75 | 366 957 |
| Nov 28, 2023 | $34.42 | $35.75 | $33.63 | $35.24 | 1 015 280 |
| Nov 27, 2023 | $29.00 | $34.26 | $29.00 | $34.12 | 3 347 860 |
| Nov 24, 2023 | $28.74 | $29.16 | $28.20 | $28.97 | 346 609 |
| Nov 22, 2023 | $30.19 | $30.25 | $28.55 | $28.73 | 406 385 |
| Nov 21, 2023 | $28.89 | $30.05 | $28.77 | $30.03 | 554 589 |
| Nov 20, 2023 | $29.46 | $29.90 | $28.75 | $29.09 | 351 766 |
| Nov 17, 2023 | $29.08 | $29.67 | $28.48 | $29.44 | 505 459 |
| Nov 16, 2023 | $29.19 | $29.19 | $28.11 | $28.70 | 526 948 |
| Nov 15, 2023 | $29.67 | $30.05 | $29.12 | $29.15 | 540 488 |
| Nov 14, 2023 | $30.44 | $31.16 | $29.54 | $29.75 | 642 416 |
| Nov 13, 2023 | $28.62 | $29.95 | $27.99 | $29.70 | 605 084 |
| Nov 10, 2023 | $29.65 | $30.35 | $28.55 | $28.83 | 761 032 |
