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 |
| Aug 30, 2023 | $38.73 | $39.18 | $38.00 | $38.88 | 374 107 |
| Aug 29, 2023 | $38.36 | $39.05 | $38.05 | $38.57 | 297 607 |
| Aug 28, 2023 | $38.29 | $38.60 | $37.93 | $38.39 | 124 315 |
| Aug 25, 2023 | $38.22 | $38.61 | $36.96 | $38.05 | 134 596 |
| Aug 24, 2023 | $38.65 | $38.94 | $37.77 | $38.30 | 240 568 |
| Aug 23, 2023 | $38.54 | $39.27 | $38.32 | $38.59 | 188 084 |
| Aug 22, 2023 | $38.07 | $38.81 | $37.69 | $38.39 | 255 660 |
| Aug 21, 2023 | $36.41 | $38.26 | $36.41 | $38.07 | 590 423 |
| Aug 18, 2023 | $34.94 | $36.49 | $34.94 | $36.49 | 519 858 |
| Aug 17, 2023 | $36.57 | $36.94 | $34.98 | $35.07 | 603 488 |
| Aug 16, 2023 | $37.13 | $37.56 | $36.19 | $36.47 | 388 776 |
| Aug 15, 2023 | $37.46 | $37.80 | $36.94 | $37.36 | 169 157 |
| Aug 14, 2023 | $37.68 | $38.09 | $37.06 | $37.54 | 272 922 |
| Aug 11, 2023 | $38.24 | $38.63 | $37.69 | $37.70 | 233 507 |
| Aug 10, 2023 | $36.24 | $38.95 | $36.19 | $38.39 | 901 515 |
| Aug 09, 2023 | $35.37 | $36.19 | $35.06 | $35.45 | 458 762 |
| Aug 08, 2023 | $35.65 | $36.18 | $35.34 | $35.35 | 345 206 |
| Aug 07, 2023 | $37.97 | $38.20 | $35.51 | $35.51 | 604 224 |
| Aug 04, 2023 | $37.69 | $38.33 | $37.35 | $38.17 | 223 838 |
| Aug 03, 2023 | $37.70 | $38.23 | $36.57 | $37.64 | 345 434 |
| Aug 02, 2023 | $37.22 | $38.03 | $36.87 | $37.79 | 324 502 |
| Aug 01, 2023 | $36.92 | $38.41 | $36.74 | $37.38 | 325 782 |
| Jul 31, 2023 | $36.66 | $37.33 | $36.28 | $36.92 | 155 660 |
| Jul 28, 2023 | $36.11 | $36.71 | $35.55 | $36.67 | 241 023 |
| Jul 27, 2023 | $35.85 | $36.07 | $35.26 | $35.83 | 293 220 |
