Xenon Pharmaceuticals Inc (NQ: XENE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.150	3.200	3.111	3.200	86,431	+0.10(+3.23%)
Jan 30, 2018	3.144	3.144	3.050	3.100	58,811	-0.05(-1.59%)
Jan 29, 2018	3.400	3.400	3.150	3.150	44,319	-0.20(-5.97%)
Jan 26, 2018	3.000	3.350	3.000	3.350	103,237	+0.33(+10.74%)
Jan 25, 2018	3.000	3.050	2.950	3.025	19,810	+0.02(+0.83%)
Jan 24, 2018	2.950	3.050	2.950	3.000	95,510	+0.05(+1.69%)
Jan 23, 2018	2.950	2.950	2.900	2.950	29,567	+0.00(+0.00%)
Jan 22, 2018	2.800	2.950	2.800	2.950	26,655	+0.15(+5.36%)
Jan 19, 2018	2.840	2.900	2.769	2.800	29,920	+0.00(+0.00%)
Jan 18, 2018	2.850	2.850	2.700	2.800	25,038	+0.00(+0.00%)
Jan 17, 2018	2.850	2.850	2.700	2.800	14,241	+0.10(+3.70%)
Jan 16, 2018	2.800	2.900	2.700	2.700	84,263	-0.20(-6.90%)
Jan 12, 2018		2.900	2.900	2.900	0	+0.00(+0.00%)
Jan 11, 2018	2.900	2.900	2.827	2.900	9,735	+0.05(+1.75%)
Jan 10, 2018	2.800	2.850	2.800	2.850	15,084	+0.00(+0.00%)
Jan 09, 2018	2.850	2.900	2.800	2.850	19,828	-0.05(-1.72%)
Jan 08, 2018	2.850	2.950	2.850	2.900	28,270	-0.02(-0.85%)
Jan 05, 2018	3.000	3.050	2.900	2.925	32,461	-0.08(-2.50%)
Jan 04, 2018	2.950	3.000	2.950	3.000	55,135	+0.05(+1.69%)
Jan 03, 2018	2.900	2.950	2.850	2.950	74,054	+0.08(+2.61%)
Jan 02, 2018	2.800	2.900	2.825	2.875	70,045	+0.05(+1.77%)
Dec 29, 2017		2.825	2.825	2.825	0	+0.03(+0.89%)
Dec 28, 2017	2.800	2.900	2.800	2.800	91,234	-0.05(-1.75%)
Dec 27, 2017	2.750	2.850	2.750	2.850	134,698	-0.05(-1.72%)
Dec 26, 2017	2.500	2.900	2.500	2.900	278,203	+0.40(+16.00%)
Dec 22, 2017	2.500	2.550	2.450	2.500	135,647	-0.05(-1.96%)
Dec 21, 2017	2.550	2.550	2.500	2.550	146,071	+0.05(+2.00%)
Dec 20, 2017	2.400	2.500	2.400	2.500	308,027	+0.05(+2.04%)
Dec 19, 2017	2.400	2.450	2.400	2.450	12,115	-0.05(-2.00%)
Dec 18, 2017	2.405	2.500	2.400	2.500	56,525	+0.05(+2.04%)
Dec 15, 2017	2.405	2.500	2.400	2.450	109,243	+0.05(+2.08%)
Dec 14, 2017	2.500	2.500	2.400	2.400	56,088	-0.15(-5.88%)
Dec 13, 2017	2.450	2.550	2.425	2.550	25,025	+0.10(+4.08%)
Dec 12, 2017	2.500	2.500	2.400	2.450	32,755	-0.05(-2.00%)
Dec 11, 2017	2.450	2.550	2.450	2.500	28,116	+0.05(+2.04%)
Dec 08, 2017	2.350	2.645	2.350	2.450	181,571	+0.10(+4.26%)
Dec 07, 2017	2.350	2.450	2.350	2.350	21,466	-0.05(-2.08%)
Dec 06, 2017	2.350	2.400	2.350	2.400	19,377	+0.00(+0.00%)
Dec 05, 2017	2.400	2.483	2.350	2.400	29,195	+0.05(+2.13%)
Dec 04, 2017		2.350	2.300	2.350	44,884	+0.05(+2.17%)
Dec 01, 2017	2.450	2.500	2.300	2.300	77,917	-0.15(-6.12%)
Nov 30, 2017	2.344	2.450	2.300	2.450	58,999	+0.15(+6.52%)
Nov 29, 2017	2.300	2.350	2.300	2.300	30,465	-0.05(-2.13%)
Nov 28, 2017	2.350	2.350	2.300	2.350	19,914	+0.02(+1.08%)
Nov 27, 2017	2.350	2.350	2.200	2.325	102,734	+0.03(+1.09%)
Nov 24, 2017	2.350	2.400	2.300	2.300	19,632	-0.03(-1.08%)
Nov 22, 2017	2.400	2.400	2.300	2.325	74,284	-0.02(-1.06%)
Nov 21, 2017	2.450	2.450	2.350	2.350	30,569	-0.02(-1.05%)
Nov 20, 2017	2.400	2.425	2.300	2.375	140,013	-0.02(-1.04%)
Nov 17, 2017	2.200	2.600	2.150	2.400	521,456	+0.20(+9.09%)
Nov 16, 2017	2.250	2.250	2.100	2.200	204,883	+0.00(+0.00%)
Nov 15, 2017	2.300	2.300	2.200	2.200	151,727	+0.00(+0.00%)
Nov 14, 2017	2.350	2.400	2.200	2.200	130,199	-0.12(-5.38%)
Nov 13, 2017	2.400	2.450	2.300	2.325	118,357	-0.12(-5.10%)
Nov 10, 2017	2.500	2.500	2.350	2.450	113,023	+0.00(+0.00%)
Nov 09, 2017	2.650	2.650	2.350	2.450	145,352	-0.15(-5.77%)
Nov 08, 2017	3.150	3.166	2.600	2.600	324,437	-0.55(-17.46%)
Nov 07, 2017	3.200	3.225	3.125	3.150	15,188	+0.00(+0.00%)
Nov 06, 2017	3.115	3.200	3.100	3.150	17,835	+0.02(+0.80%)
Nov 03, 2017	3.000	3.150	3.000	3.125	13,115	+0.06(+2.05%)
Nov 02, 2017	3.050	3.100	3.000	3.062	19,298	-0.04(-1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.