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 |
| Jul 26, 2023 | $36.44 | $37.10 | $35.42 | $35.80 | 344 627 |
| Jul 25, 2023 | $36.25 | $37.12 | $36.04 | $36.49 | 317 041 |
| Jul 24, 2023 | $37.13 | $37.13 | $36.16 | $36.39 | 447 670 |
| Jul 21, 2023 | $38.03 | $38.05 | $36.86 | $37.01 | 268 549 |
| Jul 20, 2023 | $39.12 | $39.31 | $37.84 | $37.88 | 348 092 |
| Jul 19, 2023 | $39.24 | $39.50 | $38.55 | $39.15 | 182 419 |
| Jul 18, 2023 | $39.09 | $39.32 | $38.44 | $39.05 | 248 336 |
| Jul 17, 2023 | $39.02 | $40.04 | $39.02 | $39.12 | 349 165 |
| Jul 14, 2023 | $38.17 | $38.87 | $37.51 | $38.85 | 179 430 |
| Jul 13, 2023 | $38.70 | $39.04 | $38.06 | $38.09 | 243 538 |
| Jul 12, 2023 | $39.94 | $39.94 | $38.06 | $38.70 | 328 226 |
| Jul 11, 2023 | $38.49 | $39.72 | $38.18 | $39.64 | 176 254 |
| Jul 10, 2023 | $38.63 | $39.04 | $38.31 | $38.59 | 214 613 |
| Jul 07, 2023 | $38.95 | $39.36 | $38.28 | $38.70 | 261 106 |
| Jul 06, 2023 | $38.02 | $39.17 | $37.87 | $38.92 | 201 200 |
| Jul 05, 2023 | $38.33 | $38.99 | $37.88 | $38.45 | 140 409 |
| Jul 03, 2023 | $38.41 | $39.34 | $38.00 | $38.25 | 157 553 |
| Jun 30, 2023 | $38.73 | $39.32 | $38.34 | $38.50 | 240 794 |
| Jun 29, 2023 | $40.39 | $41.31 | $38.27 | $38.43 | 246 172 |
| Jun 28, 2023 | $40.21 | $40.50 | $39.61 | $40.47 | 269 097 |
| Jun 27, 2023 | $38.97 | $40.22 | $38.53 | $40.11 | 582 088 |
| Jun 26, 2023 | $39.89 | $41.32 | $38.95 | $39.03 | 247 249 |
| Jun 23, 2023 | $40.34 | $40.52 | $39.91 | $40.01 | 293 062 |
| Jun 22, 2023 | $41.45 | $41.91 | $40.63 | $40.67 | 178 003 |
| Jun 21, 2023 | $40.96 | $41.70 | $40.46 | $41.67 | 229 810 |
