Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Xenon Pharmaceuticals Inc | XENE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.61 | 1.54% | 40.11 | 12:05:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 39.33 | 38.85 | 40.11 | 39.50 |
XENE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.72 | 41.72 | 38.85 | 40.14 | 346,210 | -1.61 | -3.86% |
| 1 Month | 42.88 | 43.545 | 38.85 | 41.45 | 321,372 | -2.77 | -6.46% |
| 3 Months | 45.43 | 50.99 | 38.85 | 45.17 | 364,844 | -5.32 | -11.71% |
| 6 Months | 32.81 | 50.99 | 27.985 | 40.31 | 532,067 | 7.30 | 22.25% |
| 1 Year | 39.98 | 50.99 | 27.985 | 39.42 | 447,604 | 0.13 | 0.33% |
| 3 Years | 18.25 | 50.99 | 14.6535 | 33.51 | 551,775 | 21.86 | 119.78% |
| 5 Years | 9.46 | 50.99 | 7.00 | 30.30 | 392,751 | 30.65 | 324.00% |
XENE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 39.50 | -1.59 | -3.87% | 41.16 | 41.16 | 39.24 | 325,554 |
| Apr 23 2024 | 41.09 | 1.08 | 2.70% | 40.23 | 41.59 | 39.52 | 323,512 |
| Apr 22 2024 | 40.01 | 0.13 | 0.33% | 39.92 | 40.31 | 39.18 | 394,989 |
| Apr 19 2024 | 39.88 | -0.43 | -1.07% | 40.48 | 41.26 | 39.01 | 362,875 |
| Apr 18 2024 | 40.31 | -1.32 | -3.17% | 41.72 | 41.72 | 39.59 | 324,121 |
| Apr 17 2024 | 41.63 | 0.14 | 0.34% | 41.49 | 41.99 | 41.18 | 393,800 |
| Apr 16 2024 | 41.49 | 0.18 | 0.44% | 41.31 | 42.025 | 41.00 | 409,168 |
| Apr 15 2024 | 41.31 | 0.01 | 0.02% | 41.33 | 41.71 | 40.62 | 362,008 |
| Apr 12 2024 | 41.30 | -1.67 | -3.89% | 42.67 | 42.67 | 40.54 | 582,422 |
| Apr 11 2024 | 42.97 | 0.54 | 1.27% | 42.36 | 43.09 | 42.14 | 188,192 |
| Apr 10 2024 | 42.43 | -0.60 | -1.39% | 42.58 | 43.30 | 41.99 | 209,161 |
| Apr 09 2024 | 43.03 | 0.41 | 0.96% | 42.58 | 43.085 | 42.465 | 203,498 |
| Apr 08 2024 | 42.62 | 0.37 | 0.88% | 42.25 | 42.86 | 41.75 | 265,329 |
| Apr 05 2024 | 42.25 | 0.04 | 0.09% | 42.04 | 42.775 | 41.48 | 183,991 |
| Apr 04 2024 | 42.21 | 0.91 | 2.20% | 41.50 | 42.68 | 41.3615 | 459,334 |
| Apr 03 2024 | 41.30 | -0.17 | -0.41% | 41.47 | 41.75 | 40.97 | 276,659 |
| Apr 02 2024 | 41.47 | -0.67 | -1.59% | 41.85 | 42.01 | 41.135 | 237,071 |
| Apr 01 2024 | 42.14 | -0.91 | -2.11% | 43.18 | 43.18 | 41.26 | 240,125 |
| 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 |
