Xenon Pharmaceuticals Inc (XENE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 6.09692548202 | 38.38 | 42.23 | 38.03 | 404680 | 39.66329259 | CS |
| 4 | -2.01 | -4.7039550667 | 42.73 | 43.38 | 37.52 | 405739 | 39.80629397 | CS |
| 12 | -0.82 | -1.97400096293 | 41.54 | 46 | 37.34 | 390435 | 41.27548438 | CS |
| 26 | 3.63 | 9.78700458345 | 37.09 | 46 | 36 | 380140 | 40.96678562 | CS |
| 52 | -4.54 | -10.0309323906 | 45.26 | 50.99 | 35.53 | 383760 | 41.84589209 | CS |
| 156 | 10.11 | 33.0284220843 | 30.61 | 50.99 | 24.5975 | 425931 | 37.14497697 | CS |
| 260 | 27.57 | 209.657794677 | 13.15 | 50.99 | 7 | 434103 | 32.05932677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 40.51 | 0.34 | 0.85 | 40.91 | 41.58 | 40.4 | 324870 |
| 1735860900 | 40.17 | 0.97 | 2.47 | 39.885 | 42.23 | 39.64 | 532967 |
| 1735688100 | 39.2 | 0.67 | 1.74 | 38.82 | 39.28 | 38.35 | 431265 |
| 1735601700 | 38.53 | -0.3 | -0.77 | 38.94 | 38.94 | 38.03 | 302187 |
| 1735342500 | 38.83 | -0.65 | -1.65 | 39.345 | 39.53 | 38.4151 | 268986 |
| 1735256100 | 39.48 | 1.06 | 2.76 | 38.21 | 39.49 | 38.12 | 241558 |
| 1735077840 | 38.42 | 0.28 | 0.73 | 38.3 | 38.76 | 37.61 | 129398 |
| 1734996900 | 38.14 | -0.49 | -1.27 | 38.61 | 38.76 | 37.91 | 365168 |
| 1734737700 | 38.63 | -0.27 | -0.69 | 38.375 | 39.46 | 38.06 | 1104193 |
| 1734651300 | 38.9 | -0.45 | -1.14 | 39.14 | 39.57 | 37.52 | 559362 |
| 1734564900 | 39.35 | -1.93 | -4.68 | 41.33 | 41.58 | 39.345 | 473478 |
| 1734478500 | 41.28 | -0.03 | -0.07 | 40.99 | 41.6199 | 40.38 | 253896 |
| 1734392100 | 41.31 | 1.26 | 3.15 | 40.01 | 41.42 | 40.01 | 434695 |
| 1734132900 | 40.05 | 0.6 | 1.52 | 39.07 | 40.35 | 39.065 | 427681 |
| 1734046500 | 39.45 | -3.52 | -8.19 | 42.57 | 42.97 | 39.36 | 438566 |
| 1733960100 | 42.97 | 1.09 | 2.60 | 41.64 | 43.2 | 41.485 | 319883 |
| 1733873700 | 41.88 | -0.17 | -0.40 | 41.98 | 42.49 | 41.495 | 262753 |
| 1733787300 | 42.05 | -0.67 | -1.57 | 42.73 | 43.38 | 41.61 | 363314 |
| 1733528100 | 42.72 | 1.31 | 3.16 | 41.505 | 42.77 | 41.37 | 357015 |
| 1733441700 | 41.41 | -0.93 | -2.20 | 42.47 | 42.64 | 41.345 | 459216 |
| 1733355300 | 42.34 | 0.34 | 0.81 | 42.02 | 43 | 41.91 | 275947 |
| 1733268900 | 42 | -0.12 | -0.28 | 41.95 | 42.57 | 41.57 | 288880 |
| 1733182500 | 42.12 | -0.51 | -1.20 | 42.59 | 42.875 | 41.84 | 316397 |
| 1732917840 | 42.63 | -0.52 | -1.21 | 43.17 | 43.495 | 42.39 | 240074 |
| 1732750500 | 43.15 | 0.7 | 1.65 | 42.46 | 43.405 | 42.06 | 418850 |
| 1732664100 | 42.45 | 0.77 | 1.85 | 42.45 | 42.745 | 41.685 | 478898 |
| 1732577700 | 41.68 | 0.53 | 1.29 | 41.43 | 42.69 | 41.43 | 483293 |
| 1732318500 | 41.15 | 1.35 | 3.39 | 39.85 | 41.62 | 39.67 | 331353 |
| 1732232100 | 39.8 | 0.46 | 1.17 | 39.39 | 41 | 38.71 | 305376 |
| 1732145700 | 39.34 | 0.49 | 1.26 | 39 | 39.5 | 38.29 | 404955 |
| 1732059300 | 38.85 | 0.54 | 1.41 | 37.715 | 39.13 | 37.715 | 424911 |
| 1731972900 | 38.31 | -1.52 | -3.82 | 38.86 | 40.04 | 37.38 | 875923 |
| 1731713700 | 39.83 | -1.92 | -4.60 | 41.28 | 41.28 | 39.64 | 649073 |
| 1731627300 | 41.75 | -0.22 | -0.52 | 41.97 | 42.56 | 41.5 | 352118 |
| 1731540900 | 41.97 | -1.42 | -3.27 | 43.08 | 44.605 | 41.48 | 475676 |
| 1731454500 | 43.39 | -0.68 | -1.54 | 43.9 | 44.5 | 43.08 | 472597 |
| 1731368100 | 44.07 | -0.93 | -2.07 | 45.25 | 45.45 | 43.79 | 285213 |
| 1731108900 | 45 | -0.74 | -1.62 | 45.32 | 46 | 44.56 | 329033 |
| 1731022500 | 45.74 | 0.8 | 1.78 | 45.135 | 45.82 | 44.51 | 410763 |
| 1730936100 | 44.94 | 1.61 | 3.72 | 44.7 | 45.02 | 42.69 | 345762 |
| 1730849700 | 43.33 | 1.62 | 3.88 | 41.7 | 43.36 | 41.7 | 216250 |
| 1730763300 | 41.71 | 0.02 | 0.05 | 41.58 | 42.44 | 41.29 | 487686 |
| 1730500500 | 41.69 | 0.58 | 1.41 | 41.46 | 41.69 | 40.66 | 289426 |
| 1730414100 | 41.11 | -0.78 | -1.86 | 41.64 | 42.34 | 40.79 | 332561 |
| 1730327700 | 41.89 | 0.11 | 0.26 | 41.63 | 42.35 | 41.57 | 223937 |
| 1730241300 | 41.78 | 0.04 | 0.10 | 41.87 | 42.04 | 41.26 | 326964 |
| 1730154900 | 41.74 | 0.01 | 0.02 | 42.03 | 42.24 | 41.59 | 414925 |
| 1729895700 | 41.73 | -0.12 | -0.29 | 41.9 | 42.59 | 41.17 | 379591 |
| 1729809300 | 41.85 | 0.19 | 0.46 | 42.05 | 42.655 | 41.66 | 526013 |
| 1729722900 | 41.66 | -1.08 | -2.53 | 42.62 | 42.66 | 41.22 | 280064 |
| 1729636500 | 42.74 | -1.47 | -3.33 | 43.74 | 43.96 | 42.49 | 393521 |
| 1729550100 | 44.21 | -0.65 | -1.45 | 44.45 | 44.84 | 43.6401 | 438746 |
| 1729290900 | 44.86 | 1.55 | 3.58 | 43.38 | 45.52 | 43.05 | 483384 |
| 1729204500 | 43.31 | 0.69 | 1.62 | 42.62 | 43.98 | 42.22 | 471713 |
| 1729118100 | 42.62 | 1.91 | 4.69 | 40.9 | 42.63 | 40.73 | 303773 |
| 1729031700 | 40.71 | -1.05 | -2.51 | 41.75 | 41.98 | 40.46 | 167938 |
| 1728945300 | 41.76 | 0.55 | 1.33 | 41.54 | 41.79 | 41.02 | 226017 |
| 1728686100 | 41.21 | 0.8 | 1.98 | 40.29 | 41.68 | 40.29 | 349389 |
| 1728599700 | 40.41 | 0.99 | 2.51 | 39.48 | 40.48 | 39.23 | 276391 |
| 1728513300 | 39.42 | -1.6 | -3.90 | 41.05 | 41.25 | 39.37 | 677504 |
| 1728426900 | 41.02 | 0.43 | 1.06 | 40.67 | 41.485 | 40.05 | 399274 |
| 1728340500 | 40.59 | -0.14 | -0.34 | 41 | 41.08 | 40.18 | 285824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
