ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

XENE Xenon Pharmaceuticals Inc

43.05
0.05 (0.12%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Xenon Pharmaceuticals Inc XENE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.12% 43.05 20:00:00
Open Price Low Price High Price Close Price Prev Close
42.88 42.375 43.545 43.05 43.00
more quote information »

XENE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.1144.8142.0843.14320,983-1.06-2.40%
1 Month47.8350.9942.0844.86373,956-4.78-9.99%
3 Months46.1050.9942.0846.28422,897-3.05-6.62%
6 Months35.1350.9927.98539.58542,4437.9222.54%
1 Year34.3750.9927.98539.15452,3338.6825.25%
3 Years17.3850.9914.653533.27547,62325.67147.70%
5 Years9.4350.997.0030.06388,40933.62356.52%

XENE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 43.05 0.05 0.12% 42.88 43.545 42.375 364,266
Mar 27 2024 43.00 0.34 0.80% 42.76 43.185 42.08 438,067
Mar 26 2024 42.66 -0.04 -0.09% 43.00 43.515 42.59 184,075
Mar 25 2024 42.70 -1.30 -2.95% 43.97 44.465 42.50 406,456
Mar 22 2024 44.00 0.55 1.27% 43.46 44.15 43.12 263,745
Mar 21 2024 43.45 -0.34 -0.78% 44.11 44.81 43.44 312,570
Mar 20 2024 43.79 -0.56 -1.26% 44.05 44.05 43.00 190,214
Mar 19 2024 44.35 1.46 3.40% 42.89 44.51 42.24 439,883
Mar 18 2024 42.89 -1.07 -2.43% 43.83 44.37 42.82 340,824
Mar 15 2024 43.96 0.29 0.66% 43.71 44.455 43.17 254,025
Mar 14 2024 43.67 -1.41 -3.13% 44.90 45.03 43.10 293,021
Mar 13 2024 45.08 0.83 1.88% 44.25 45.155 44.07 265,585
Mar 12 2024 44.25 -0.12 -0.27% 44.30 45.47 43.91 459,614
Mar 11 2024 44.37 -1.87 -4.04% 45.70 45.71 44.03 608,612
Mar 08 2024 46.24 0.08 0.17% 46.23 46.87 45.49 267,223
Mar 07 2024 46.16 0.20 0.44% 46.03 46.69 45.65 256,539
Mar 06 2024 45.96 -0.04 -0.09% 46.00 47.44 45.54 353,153
Mar 05 2024 46.00 0.05 0.11% 46.07 46.75 45.36 290,056
Mar 04 2024 45.95 -0.89 -1.90% 47.80 47.80 44.81 448,723
Mar 01 2024 46.84 -0.36 -0.76% 49.70 50.99 46.70 721,322
Feb 29 2024 47.20 -0.64 -1.34% 47.83 50.59 46.5407 685,666
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock