Xenon Pharmaceuticals Inc (NQ: XENE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.900	10.23	9.850	10.10	71,700	+0.08(+0.80%)
May 30, 2019	10.00	10.25	9.810	10.02	62,887	+0.04(+0.40%)
May 29, 2019	9.850	10.03	9.498	9.980	46,157	+0.08(+0.81%)
May 28, 2019	10.10	10.22	9.710	9.900	73,005	-0.18(-1.79%)
May 24, 2019	9.870	10.10	9.700	10.08	49,500	+0.33(+3.38%)
May 23, 2019	9.790	10.18	9.497	9.750	57,852	-0.15(-1.52%)
May 22, 2019	9.780	10.27	9.580	9.900	72,911	+0.05(+0.51%)
May 21, 2019	9.270	9.890	9.270	9.850	45,247	+0.56(+6.03%)
May 20, 2019	9.500	9.710	9.250	9.290	31,894	-0.25(-2.62%)
May 17, 2019	9.210	10.00	9.210	9.540	66,900	+0.14(+1.49%)
May 16, 2019	8.900	9.610	8.900	9.400	51,477	+0.30(+3.30%)
May 15, 2019	8.990	9.190	8.880	9.100	60,832	+0.11(+1.22%)
May 14, 2019	9.000	9.110	8.890	8.990	48,652	+0.03(+0.33%)
May 13, 2019	8.960	9.330	8.750	8.960	219,457	-0.14(-1.54%)
May 10, 2019	9.150	9.435	8.930	9.100	123,900	-0.19(-2.05%)
May 09, 2019	9.200	9.400	9.053	9.290	42,923	+0.00(+0.00%)
May 08, 2019	9.080	9.590	9.050	9.290	130,585	-0.21(-2.21%)
May 07, 2019	9.820	9.940	9.010	9.500	74,310	-0.24(-2.46%)
May 06, 2019	9.250	9.930	9.250	9.740	71,486	+0.38(+4.06%)
May 03, 2019	8.950	9.405	8.950	9.360	65,600	+0.50(+5.64%)
May 02, 2019	8.670	9.070	8.590	8.860	43,268	+0.18(+2.07%)
May 01, 2019	9.240	9.400	8.661	8.680	72,731	-0.61(-6.57%)
Apr 30, 2019	9.260	9.450	9.100	9.290	60,054	-0.02(-0.21%)
Apr 29, 2019	9.180	9.440	9.090	9.310	52,307	-0.06(-0.64%)
Apr 26, 2019	9.720	9.750	9.120	9.370	102,800	-0.21(-2.19%)
Apr 25, 2019	9.460	9.740	9.380	9.580	167,987	+0.11(+1.16%)
Apr 24, 2019	9.270	9.630	9.150	9.470	95,548	+0.21(+2.27%)
Apr 23, 2019	8.670	9.330	8.605	9.260	156,585	+0.60(+6.93%)
Apr 22, 2019	8.560	8.700	8.340	8.660	38,511	+0.00(+0.00%)
Apr 18, 2019	8.520	8.690	8.231	8.660	56,000	+0.15(+1.76%)
Apr 17, 2019	8.900	8.907	8.219	8.510	123,533	-0.54(-5.97%)
Apr 16, 2019	9.130	9.210	8.910	9.050	46,727	-0.07(-0.77%)
Apr 15, 2019	9.350	9.350	8.950	9.120	89,416	-0.22(-2.36%)
Apr 12, 2019	9.650	9.720	9.250	9.340	99,400	-0.33(-3.41%)
Apr 11, 2019	9.800	9.800	9.340	9.670	95,265	-0.06(-0.62%)
Apr 10, 2019	9.750	10.05	9.460	9.730	127,682	-0.08(-0.82%)
Apr 09, 2019	10.28	10.35	9.810	9.810	73,498	-0.48(-4.66%)
Apr 08, 2019	10.31	10.47	9.940	10.29	94,077	-0.01(-0.10%)
Apr 05, 2019	10.12	10.52	10.11	10.30	75,800	+0.24(+2.39%)
Apr 04, 2019	10.45	10.48	9.780	10.06	87,851	-0.39(-3.73%)
Apr 03, 2019	10.17	10.58	9.950	10.45	111,644	+0.30(+2.96%)
Apr 02, 2019	10.11	10.25	9.760	10.15	95,572	+0.05(+0.50%)
Apr 01, 2019	10.32	10.35	9.660	10.10	108,219	-0.06(-0.59%)
Mar 29, 2019	9.900	10.30	9.640	10.16	180,400	+0.53(+5.50%)
Mar 28, 2019	9.430	9.630	9.298	9.630	36,112	+0.21(+2.23%)
Mar 27, 2019	9.850	9.870	9.250	9.420	101,769	-0.37(-3.78%)
Mar 26, 2019	9.540	10.00	9.330	9.790	73,844	+0.26(+2.73%)
Mar 25, 2019	9.890	9.890	9.250	9.530	129,367	-0.28(-2.85%)
Mar 22, 2019	10.42	10.48	9.630	9.810	184,300	-0.61(-5.85%)
Mar 21, 2019	9.660	10.74	9.620	10.42	257,407	+0.76(+7.87%)
Mar 20, 2019	9.600	9.870	9.330	9.660	65,453	+0.06(+0.63%)
Mar 19, 2019	9.440	9.740	9.200	9.600	36,079	+0.32(+3.45%)
Mar 18, 2019	9.490	9.780	9.250	9.280	64,490	-0.21(-2.21%)
Mar 15, 2019	9.780	9.990	9.440	9.490	67,900	-0.34(-3.46%)
Mar 14, 2019	9.280	10.00	9.280	9.830	194,064	+0.56(+6.04%)
Mar 13, 2019	9.480	9.488	9.210	9.270	52,856	-0.20(-2.11%)
Mar 12, 2019	9.230	9.560	9.140	9.470	86,895	+0.25(+2.71%)
Mar 11, 2019	9.030	9.380	9.030	9.220	61,749	+0.03(+0.33%)
Mar 08, 2019	9.290	9.450	9.010	9.190	86,200	-0.11(-1.18%)
Mar 07, 2019	8.790	9.650	8.600	9.300	239,441	+0.52(+5.92%)
Mar 06, 2019	8.690	8.890	8.600	8.780	167,274	+0.11(+1.27%)
Mar 05, 2019	8.850	9.210	8.420	8.670	138,260	-0.17(-1.92%)
Mar 04, 2019	8.950	8.960	8.375	8.840	117,481	-0.10(-1.12%)

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.