Xenon Pharmaceuticals Inc (NQ: XENE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	42.32	42.71	40.65	40.65	595,929	-2.08(-4.87%)
Apr 29, 2024	40.94	42.82	40.60	42.73	629,045	+2.23(+5.51%)
Apr 26, 2024	40.02	40.87	39.80	40.50	320,772	+0.40(+1.00%)
Apr 25, 2024	39.33	40.82	38.85	40.10	255,970	+0.60(+1.52%)
Apr 24, 2024	41.16	41.16	39.24	39.50	325,554	-1.59(-3.87%)
Apr 23, 2024	40.23	41.59	39.52	41.09	323,512	+1.08(+2.70%)
Apr 22, 2024	39.92	40.31	39.18	40.01	395,140	+0.13(+0.33%)
Apr 19, 2024	40.48	41.26	39.01	39.88	362,875	-0.43(-1.07%)
Apr 18, 2024	41.72	41.72	39.59	40.31	324,121	-1.32(-3.17%)
Apr 17, 2024	41.49	41.99	41.18	41.63	393,800	+0.14(+0.34%)
Apr 16, 2024	41.31	42.02	41.00	41.49	409,168	+0.18(+0.44%)
Apr 15, 2024	41.33	41.71	40.62	41.31	362,008	+0.01(+0.02%)
Apr 12, 2024	42.67	42.67	40.54	41.30	582,422	-1.67(-3.89%)
Apr 11, 2024	42.36	43.09	42.14	42.97	188,192	+0.54(+1.27%)
Apr 10, 2024	42.58	43.30	41.99	42.43	209,161	-0.60(-1.39%)
Apr 09, 2024	42.58	43.09	42.47	43.03	203,498	+0.41(+0.96%)
Apr 08, 2024	42.25	42.79	41.75	42.62	265,329	+0.37(+0.88%)
Apr 05, 2024	42.04	42.77	41.48	42.25	183,991	+0.04(+0.09%)
Apr 04, 2024	41.50	42.68	41.36	42.21	459,334	+0.91(+2.20%)
Apr 03, 2024	41.47	41.75	40.97	41.30	276,659	-0.17(-0.41%)
Apr 02, 2024	41.85	42.01	41.13	41.47	237,071	-0.67(-1.59%)
Apr 01, 2024	43.18	43.18	41.26	42.14	240,125	-0.91(-2.11%)
Mar 28, 2024	42.88	43.55	43.04	43.05	364,266	+0.05(+0.12%)
Mar 27, 2024	42.76	43.19	42.08	43.00	438,100	+0.34(+0.80%)
Mar 26, 2024	43.00	43.52	42.59	42.66	184,075	-0.04(-0.09%)
Mar 25, 2024	43.97	44.47	42.50	42.70	406,456	-1.30(-2.95%)
Mar 22, 2024	43.66	44.15	43.12	44.00	263,745	+0.55(+1.27%)
Mar 21, 2024	44.11	44.81	43.44	43.45	312,570	-0.34(-0.78%)
Mar 20, 2024	44.05	44.05	43.00	43.79	190,224	-0.56(-1.26%)
Mar 19, 2024	42.89	44.51	42.89	44.35	439,883	+1.46(+3.40%)
Mar 18, 2024	43.83	44.37	42.82	42.89	340,824	-1.07(-2.43%)
Mar 15, 2024	43.71	44.45	43.17	43.96	254,025	+0.29(+0.66%)
Mar 14, 2024	44.90	45.03	43.10	43.67	293,021	-1.41(-3.13%)
Mar 13, 2024	44.40	45.16	44.07	45.08	265,585	+0.83(+1.88%)
Mar 12, 2024	44.30	45.47	43.91	44.25	459,614	-0.12(-0.27%)
Mar 11, 2024	45.70	45.71	44.03	44.37	608,612	-1.87(-4.04%)
Mar 08, 2024	46.23	46.87	45.49	46.24	267,223	+0.08(+0.17%)
Mar 07, 2024	46.03	46.69	45.65	46.16	256,539	+0.20(+0.44%)
Mar 06, 2024	46.00	47.44	45.54	45.96	353,153	-0.04(-0.09%)
Mar 05, 2024	46.07	46.75	45.36	46.00	290,056	+0.05(+0.11%)
Mar 04, 2024	47.80	47.80	44.81	45.95	448,723	-0.89(-1.90%)

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.