Xenon Pharmaceuticals Inc (NQ: XENE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	13.06	13.37	12.90	13.11	88,100	-0.09(-0.68%)
Dec 30, 2019	13.36	13.50	13.10	13.20	62,586	-0.16(-1.20%)
Dec 27, 2019	13.80	13.80	13.09	13.36	60,600	-0.39(-2.84%)
Dec 26, 2019	14.00	14.01	13.67	13.75	51,757	-0.20(-1.43%)
Dec 24, 2019	13.96	14.05	13.80	13.95	42,700	+0.15(+1.09%)
Dec 23, 2019	13.40	13.98	13.21	13.80	76,391	+0.32(+2.37%)
Dec 20, 2019	13.34	13.59	13.01	13.48	497,800	+0.18(+1.35%)
Dec 19, 2019	12.97	13.52	12.80	13.30	187,789	+0.31(+2.39%)
Dec 18, 2019	13.05	13.22	12.71	12.99	96,403	-0.03(-0.23%)
Dec 17, 2019	12.98	13.38	12.76	13.02	106,876	+0.04(+0.31%)
Dec 16, 2019	13.28	13.38	12.64	12.98	152,151	-0.30(-2.26%)
Dec 13, 2019	14.08	14.15	13.19	13.28	90,300	-0.71(-5.08%)
Dec 12, 2019	13.45	14.15	13.39	13.99	717,180	+0.63(+4.72%)
Dec 11, 2019	14.65	14.65	13.18	13.36	137,106	-1.29(-8.81%)
Dec 10, 2019	13.85	14.95	13.80	14.65	404,599	+0.78(+5.62%)
Dec 09, 2019	13.99	14.40	13.60	13.87	167,798	-0.08(-0.57%)
Dec 06, 2019	13.98	14.22	13.64	13.95	114,000	+0.07(+0.50%)
Dec 05, 2019	14.39	14.39	12.61	13.88	292,460	-0.40(-2.80%)
Dec 04, 2019	13.66	14.44	13.65	14.28	230,453	+0.70(+5.15%)
Dec 03, 2019	12.23	13.90	12.05	13.58	827,249	+1.27(+10.32%)
Dec 02, 2019	13.25	13.75	11.70	12.31	616,730	+0.48(+4.06%)
Nov 29, 2019	11.38	12.05	11.38	11.83	77,900	+0.34(+2.96%)
Nov 27, 2019	11.92	12.48	11.36	11.49	123,900	-0.17(-1.46%)
Nov 26, 2019	9.990	11.98	9.990	11.66	344,509	+1.64(+16.37%)
Nov 25, 2019	9.440	10.06	9.440	10.02	171,546	+0.64(+6.82%)
Nov 22, 2019	9.400	9.600	9.090	9.380	76,500	-0.02(-0.21%)
Nov 21, 2019	9.200	9.500	9.140	9.400	85,980	+0.24(+2.62%)
Nov 20, 2019	9.410	9.760	9.090	9.160	109,582	-0.17(-1.82%)
Nov 19, 2019	9.050	9.450	8.900	9.330	104,053	+0.38(+4.25%)
Nov 18, 2019	8.770	9.050	8.750	8.950	89,382	+0.18(+2.05%)
Nov 15, 2019	8.700	9.040	8.660	8.770	101,200	+0.02(+0.23%)
Nov 14, 2019	9.160	9.160	8.620	8.750	39,808	-0.34(-3.74%)
Nov 13, 2019	9.057	9.150	9.000	9.090	15,507	+0.07(+0.78%)
Nov 12, 2019	9.000	9.120	8.700	9.020	85,570	-0.02(-0.22%)
Nov 11, 2019	8.880	9.100	8.650	9.040	24,167	+0.04(+0.44%)
Nov 08, 2019	8.880	9.150	8.760	9.000	27,700	+0.12(+1.35%)
Nov 07, 2019	9.230	9.240	8.755	8.880	23,858	-0.22(-2.42%)
Nov 06, 2019	9.050	9.270	8.920	9.100	53,656	-0.05(-0.55%)
Nov 05, 2019	9.020	9.190	9.020	9.150	35,775	+0.13(+1.44%)
Nov 04, 2019	8.800	9.100	8.785	9.020	35,936	+0.31(+3.56%)
Nov 01, 2019	8.600	8.800	8.340	8.710	33,600	+0.17(+1.99%)
Oct 31, 2019	8.560	8.730	8.350	8.540	30,018	-0.11(-1.27%)
Oct 30, 2019	8.660	8.790	8.470	8.650	27,797	-0.08(-0.92%)
Oct 29, 2019	8.790	8.840	8.360	8.730	40,639	-0.14(-1.58%)
Oct 28, 2019	9.040	9.040	8.700	8.870	51,198	+0.07(+0.80%)
Oct 25, 2019	8.750	8.985	8.582	8.800	55,000	+0.05(+0.57%)
Oct 24, 2019	8.860	8.860	8.460	8.750	78,882	-0.14(-1.57%)
Oct 23, 2019	9.000	9.020	8.780	8.890	13,679	-0.06(-0.67%)
Oct 22, 2019	8.960	9.040	8.830	8.950	43,926	-0.02(-0.22%)
Oct 21, 2019	8.780	9.000	8.539	8.970	16,223	+0.17(+1.93%)
Oct 18, 2019	8.620	8.800	8.360	8.800	27,500	-0.11(-1.23%)
Oct 17, 2019	9.190	9.190	8.800	8.910	15,337	+0.16(+1.83%)
Oct 16, 2019	8.850	9.030	8.560	8.750	28,753	-0.10(-1.13%)
Oct 15, 2019	8.330	8.890	8.160	8.850	38,405	+0.58(+7.01%)
Oct 14, 2019	8.660	8.770	8.070	8.270	144,653	-0.08(-0.96%)
Oct 11, 2019	8.140	8.480	8.140	8.350	60,200	+0.20(+2.45%)
Oct 10, 2019	8.100	8.200	7.900	8.150	51,442	+0.04(+0.49%)
Oct 09, 2019	8.230	8.230	7.930	8.110	68,041	-0.07(-0.86%)
Oct 08, 2019	8.300	8.490	8.120	8.180	52,013	-0.08(-0.97%)
Oct 07, 2019	8.385	8.650	7.878	8.260	143,880	-0.38(-4.40%)
Oct 04, 2019	8.900	9.040	8.470	8.640	139,200	-0.32(-3.57%)
Oct 03, 2019	8.980	9.190	8.740	8.960	156,346	-0.03(-0.33%)
Oct 02, 2019	9.070	9.140	8.900	8.990	39,219	+0.02(+0.22%)

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.