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 |
| Mar 21, 2016 | $7.27 | $7.27 | $6.50 | $6.97 | 26 500 |
| Mar 18, 2016 | $6.96 | $7.34 | $6.85 | $7.15 | 7 500 |
| Mar 17, 2016 | $7.32 | $7.32 | $6.68 | $6.98 | 184 700 |
| Mar 16, 2016 | $7.36 | $7.37 | $6.75 | $7.12 | 745 500 |
| Mar 15, 2016 | $7.44 | $7.63 | $7.36 | $7.37 | 8 500 |
| Mar 14, 2016 | $7.70 | $7.70 | $7.38 | $7.57 | 5 100 |
| Mar 11, 2016 | $7.61 | $7.64 | $7.44 | $7.49 | 3 600 |
| Mar 10, 2016 | $7.50 | $7.50 | $7.25 | $7.36 | 4 200 |
| Mar 09, 2016 | $7.60 | $7.60 | $7.25 | $7.36 | 6 400 |
| Mar 08, 2016 | $7.49 | $7.70 | $7.26 | $7.33 | 7 500 |
| Mar 07, 2016 | $7.48 | $7.51 | $7.30 | $7.44 | 7 400 |
| Mar 04, 2016 | $7.45 | $7.76 | $7.22 | $7.22 | 16 200 |
| Mar 03, 2016 | $7.82 | $7.82 | $7.38 | $7.46 | 11 500 |
| Mar 02, 2016 | $7.70 | $7.86 | $7.28 | $7.82 | 26 600 |
| Mar 01, 2016 | $7.40 | $7.47 | $7.40 | $7.44 | 40 500 |
| Feb 29, 2016 | $7.30 | $7.44 | $7.24 | $7.33 | 12 200 |
| Feb 26, 2016 | $7.35 | $7.47 | $7.24 | $7.24 | 10 600 |
| Feb 25, 2016 | $7.43 | $7.43 | $7.07 | $7.31 | 3 300 |
| Feb 24, 2016 | $7.15 | $7.45 | $7.00 | $7.33 | 4 000 |
| Feb 23, 2016 | $7.09 | $7.39 | $7.05 | $7.24 | 3 500 |
| Feb 22, 2016 | $7.12 | $7.44 | $7.01 | $7.01 | 8 100 |
| Feb 19, 2016 | $6.81 | $7.36 | $6.80 | $7.21 | 12 000 |
| Feb 18, 2016 | $7.98 | $7.98 | $7.30 | $7.30 | 9 300 |
| Feb 17, 2016 | $6.82 | $8.13 | $6.82 | $7.94 | 13 300 |
| Feb 16, 2016 | $7.17 | $7.28 | $6.84 | $6.85 | 24 100 |
