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 |
| Oct 05, 2023 | $33.54 | $35.42 | $33.25 | $35.17 | 696 097 |
| Oct 04, 2023 | $33.59 | $33.97 | $32.72 | $33.50 | 352 085 |
| Oct 03, 2023 | $32.78 | $33.75 | $32.65 | $33.58 | 377 829 |
| Oct 02, 2023 | $34.43 | $34.62 | $33.05 | $33.06 | 380 754 |
| Sep 29, 2023 | $35.41 | $36.21 | $34.09 | $34.16 | 487 950 |
| Sep 28, 2023 | $35.13 | $35.48 | $33.93 | $35.33 | 586 668 |
| Sep 27, 2023 | $35.13 | $35.55 | $34.82 | $35.10 | 1 590 148 |
| Sep 26, 2023 | $35.41 | $35.84 | $34.70 | $35.03 | 398 627 |
| Sep 25, 2023 | $35.01 | $35.78 | $34.78 | $35.31 | 370 167 |
| Sep 22, 2023 | $35.76 | $36.03 | $35.05 | $35.17 | 264 752 |
| Sep 21, 2023 | $35.64 | $36.60 | $34.88 | $35.76 | 527 083 |
| Sep 20, 2023 | $36.95 | $37.89 | $35.79 | $35.84 | 307 401 |
| Sep 19, 2023 | $36.96 | $37.26 | $36.59 | $36.72 | 330 716 |
| Sep 18, 2023 | $36.80 | $36.92 | $36.02 | $36.84 | 279 497 |
| Sep 15, 2023 | $36.88 | $37.55 | $36.34 | $36.86 | 337 073 |
| Sep 14, 2023 | $36.98 | $37.71 | $36.65 | $36.68 | 540 867 |
| Sep 13, 2023 | $37.54 | $37.86 | $36.73 | $36.96 | 330 278 |
| Sep 12, 2023 | $37.37 | $37.85 | $37.26 | $37.27 | 189 850 |
| Sep 11, 2023 | $38.18 | $38.18 | $37.33 | $37.38 | 257 600 |
| Sep 08, 2023 | $38.82 | $39.00 | $37.94 | $38.14 | 209 447 |
| Sep 07, 2023 | $38.90 | $39.38 | $38.64 | $38.68 | 299 950 |
| Sep 06, 2023 | $39.52 | $39.60 | $38.41 | $39.09 | 191 658 |
| Sep 05, 2023 | $39.75 | $39.96 | $38.90 | $39.31 | 267 037 |
| Sep 01, 2023 | $39.24 | $40.14 | $39.09 | $39.73 | 211 052 |
| Aug 31, 2023 | $38.99 | $39.27 | $38.48 | $38.98 | 385 423 |
