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 |
| Nov 09, 2023 | $33.42 | $34.25 | $29.67 | $30.00 | 2 089 472 |
| Nov 08, 2023 | $31.80 | $32.20 | $31.11 | $32.15 | 404 978 |
| Nov 07, 2023 | $32.87 | $33.27 | $31.76 | $31.79 | 780 830 |
| Nov 06, 2023 | $32.88 | $32.90 | $32.10 | $32.86 | 406 903 |
| Nov 03, 2023 | $33.37 | $33.88 | $32.77 | $32.88 | 450 691 |
| Nov 02, 2023 | $31.55 | $33.12 | $31.55 | $33.07 | 707 274 |
| Nov 01, 2023 | $31.17 | $31.48 | $30.28 | $31.22 | 436 920 |
| Oct 31, 2023 | $31.32 | $31.78 | $30.07 | $31.00 | 643 845 |
| Oct 30, 2023 | $31.38 | $31.95 | $30.65 | $31.50 | 367 853 |
| Oct 27, 2023 | $31.04 | $31.92 | $30.48 | $30.87 | 657 603 |
| Oct 26, 2023 | $33.04 | $33.09 | $30.91 | $31.14 | 560 122 |
| Oct 25, 2023 | $32.81 | $34.23 | $32.35 | $32.95 | 243 785 |
| Oct 24, 2023 | $32.89 | $33.46 | $32.31 | $33.15 | 338 682 |
| Oct 23, 2023 | $33.24 | $33.24 | $32.36 | $32.70 | 360 440 |
| Oct 20, 2023 | $34.95 | $35.17 | $32.96 | $33.24 | 441 558 |
| Oct 19, 2023 | $35.07 | $35.32 | $34.50 | $34.95 | 527 493 |
| Oct 18, 2023 | $35.03 | $35.15 | $34.50 | $34.92 | 212 366 |
| Oct 17, 2023 | $34.95 | $35.71 | $34.72 | $35.29 | 222 557 |
| Oct 16, 2023 | $35.28 | $35.45 | $34.61 | $34.98 | 487 863 |
| Oct 13, 2023 | $34.72 | $35.44 | $33.43 | $35.14 | 191 076 |
| Oct 12, 2023 | $35.27 | $35.54 | $34.48 | $34.72 | 217 282 |
| Oct 11, 2023 | $36.97 | $36.97 | $34.94 | $35.38 | 332 276 |
| Oct 10, 2023 | $35.60 | $36.78 | $35.52 | $36.69 | 566 562 |
| Oct 09, 2023 | $35.39 | $35.90 | $35.19 | $35.49 | 230 027 |
| Oct 06, 2023 | $35.19 | $35.85 | $32.65 | $35.61 | 253 326 |
