Xenon Pharmaceuticals Inc (NQ: XENE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.030	8.510	8.000	8.430	278,500	+0.44(+5.51%)
Nov 29, 2018	8.030	8.100	7.930	7.990	75,464	-0.05(-0.62%)
Nov 28, 2018	7.990	8.170	7.930	8.040	90,521	+0.05(+0.63%)
Nov 27, 2018	7.810	8.060	7.810	7.990	134,767	+0.09(+1.14%)
Nov 26, 2018	8.040	8.330	7.820	7.900	110,111	-0.14(-1.74%)
Nov 23, 2018	7.890	8.210	7.830	8.040	58,000	+0.04(+0.50%)
Nov 21, 2018		8.000	8.000	8.000	0	-0.12(-1.48%)
Nov 20, 2018	7.950	8.610	7.910	8.120	263,907	+0.03(+0.37%)
Nov 19, 2018	8.450	8.531	8.000	8.090	80,083	-0.38(-4.49%)
Nov 16, 2018	8.220	8.750	8.130	8.470	150,800	+0.19(+2.29%)
Nov 15, 2018	8.000	8.410	7.770	8.280	185,318	+0.24(+2.99%)
Nov 14, 2018	8.490	8.490	7.790	8.040	299,021	-0.38(-4.51%)
Nov 13, 2018	8.320	8.645	8.280	8.420	162,473	+0.07(+0.84%)
Nov 12, 2018	9.180	9.390	8.280	8.350	137,462	-1.08(-11.45%)
Nov 09, 2018	9.780	9.930	9.320	9.430	88,300	-0.51(-5.13%)
Nov 08, 2018	9.750	10.04	9.750	9.940	65,747	+0.09(+0.91%)
Nov 07, 2018	10.00	10.45	9.530	9.850	235,917	-0.12(-1.20%)
Nov 06, 2018	10.35	10.35	9.870	9.970	156,410	-0.47(-4.50%)
Nov 05, 2018	10.70	10.86	10.35	10.44	83,939	-0.24(-2.25%)
Nov 02, 2018	10.66	10.90	10.50	10.68	103,800	+0.06(+0.56%)
Nov 01, 2018	10.14	10.78	10.14	10.62	292,247	+0.49(+4.84%)
Oct 31, 2018	10.19	10.63	10.04	10.13	188,443	+0.00(+0.00%)
Oct 30, 2018	10.52	10.52	10.00	10.13	73,859	-0.42(-3.98%)
Oct 29, 2018	10.71	10.87	10.26	10.55	113,020	-0.11(-1.03%)
Oct 26, 2018	10.47	10.80	10.22	10.66	49,500	+0.04(+0.38%)
Oct 25, 2018	10.29	11.12	10.27	10.62	68,219	+0.35(+3.41%)
Oct 24, 2018	10.52	10.81	10.14	10.27	97,814	-0.26(-2.47%)
Oct 23, 2018	10.08	10.78	10.00	10.53	57,783	+0.22(+2.13%)
Oct 22, 2018	10.52	10.52	10.06	10.31	36,627	-0.20(-1.90%)
Oct 19, 2018	10.79	10.91	10.50	10.51	101,900	-0.24(-2.23%)
Oct 18, 2018	10.80	10.85	10.51	10.75	57,155	-0.09(-0.83%)
Oct 17, 2018	11.11	11.11	10.71	10.84	64,830	-0.29(-2.61%)
Oct 16, 2018	10.28	11.40	10.28	11.13	289,044	+0.87(+8.48%)
Oct 15, 2018	10.38	10.52	10.25	10.26	64,110	-0.22(-2.10%)
Oct 12, 2018	10.33	10.63	10.19	10.48	221,400	+0.31(+3.05%)
Oct 11, 2018	10.02	10.79	9.910	10.17	215,080	+0.16(+1.60%)
Oct 10, 2018	10.61	10.66	9.660	10.01	296,042	-0.65(-6.10%)
Oct 09, 2018	10.83	10.99	10.31	10.66	293,043	-0.27(-2.47%)
Oct 08, 2018	11.50	11.50	10.63	10.93	233,349	-0.60(-5.20%)
Oct 05, 2018	11.95	12.37	11.52	11.53	294,600	-0.49(-4.08%)
Oct 04, 2018	12.16	12.35	11.53	12.02	183,179	-0.31(-2.51%)
Oct 03, 2018	12.83	13.06	12.06	12.33	101,346	-0.29(-2.30%)
Oct 02, 2018	12.27	12.81	11.33	12.62	343,841	+0.28(+2.27%)
Oct 01, 2018	13.27	13.49	12.26	12.34	158,167	-0.86(-6.52%)
Sep 28, 2018	13.05	13.35	12.85	13.20	74,300	+0.10(+0.76%)
Sep 27, 2018	13.35	13.37	12.65	13.10	103,477	-0.20(-1.50%)
Sep 26, 2018	13.40	13.45	13.05	13.30	62,022	+0.05(+0.38%)
Sep 25, 2018	13.60	13.60	13.15	13.25	175,869	-0.25(-1.85%)
Sep 24, 2018	12.95	13.70	12.70	13.50	178,281	+0.40(+3.05%)
Sep 21, 2018	13.35	13.45	12.55	13.10	225,600	-0.20(-1.50%)
Sep 20, 2018	13.35	13.80	13.15	13.30	177,709	-0.05(-0.37%)
Sep 19, 2018	13.60	13.60	12.90	13.35	169,866	-0.35(-2.55%)
Sep 18, 2018	13.80	13.85	13.25	13.70	129,641	-0.05(-0.36%)
Sep 17, 2018	14.10	14.45	13.65	13.75	154,885	-0.30(-2.14%)
Sep 14, 2018	13.85	14.20	13.50	14.05	204,800	+0.10(+0.72%)
Sep 13, 2018	14.95	14.95	13.50	13.95	1,777,883	-0.30(-2.11%)
Sep 12, 2018	15.00	15.00	14.10	14.25	135,649	-0.65(-4.36%)
Sep 11, 2018	15.00	15.00	14.50	14.90	189,564	+0.20(+1.36%)
Sep 10, 2018	14.25	15.15	14.25	14.70	363,693	+0.45(+3.16%)
Sep 07, 2018	13.15	15.92	12.70	14.25	643,000	+1.10(+8.37%)
Sep 06, 2018	14.00	14.25	12.85	13.15	1,045,507	-0.30(-2.23%)
Sep 05, 2018	13.15	13.55	13.04	13.45	151,153	+0.25(+1.89%)

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.