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 |
| Feb 12, 2016 | $7.25 | $7.30 | $7.17 | $7.29 | 8 800 |
| Feb 11, 2016 | $7.14 | $7.21 | $7.10 | $7.17 | 5 800 |
| Feb 10, 2016 | $6.98 | $7.39 | $6.89 | $7.08 | 6 400 |
| Feb 09, 2016 | $6.75 | $7.12 | $6.75 | $7.00 | 15 200 |
| Feb 08, 2016 | $6.75 | $6.77 | $6.41 | $6.76 | 12 100 |
| Feb 05, 2016 | $6.72 | $6.85 | $6.59 | $6.78 | 5 100 |
| Feb 04, 2016 | $6.35 | $6.86 | $6.31 | $6.86 | 16 500 |
| Feb 03, 2016 | $6.51 | $6.64 | $6.40 | $6.47 | 2 600 |
| Feb 02, 2016 | $6.56 | $6.71 | $6.40 | $6.47 | 3 600 |
| Feb 01, 2016 | $6.50 | $6.89 | $6.50 | $6.67 | 8 900 |
| Jan 29, 2016 | $6.90 | $6.90 | $6.47 | $6.61 | 13 200 |
| Jan 28, 2016 | $6.81 | $6.81 | $6.32 | $6.49 | 35 100 |
| Jan 27, 2016 | $6.84 | $6.99 | $6.71 | $6.73 | 2 600 |
| Jan 26, 2016 | $7.29 | $7.29 | $6.77 | $6.89 | 7 400 |
| Jan 25, 2016 | $7.11 | $7.39 | $6.85 | $6.94 | 8 100 |
| Jan 22, 2016 | $6.65 | $6.90 | $6.65 | $6.88 | 11 600 |
| Jan 21, 2016 | $6.50 | $6.80 | $6.42 | $6.61 | 28 900 |
| Jan 20, 2016 | $7.14 | $7.32 | $6.39 | $6.60 | 41 300 |
| Jan 19, 2016 | $7.32 | $7.80 | $7.08 | $7.21 | 22 700 |
| Jan 15, 2016 | $7.66 | $7.88 | $7.44 | $7.67 | 36 400 |
| Jan 14, 2016 | $7.80 | $7.84 | $7.77 | $7.83 | 11 600 |
| Jan 13, 2016 | $7.96 | $7.98 | $7.61 | $7.73 | 25 700 |
| Jan 12, 2016 | $8.13 | $8.42 | $7.96 | $8.03 | 21 800 |
| Jan 11, 2016 | $8.25 | $8.25 | $7.86 | $8.24 | 39 500 |
| Jan 08, 2016 | $7.81 | $8.04 | $7.80 | $7.94 | 16 500 |
