Xenon Pharmaceuticals Inc (XENE) Historical Stock Data
38.63 ↓0.27 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XENE is down -0.40% a day on average. There have been 14 days where Xenon Pharmaceuticals Inc closed green and 16 days where XENE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.93 | 38.63 | ↓$0.30 (-0.77%) | 38.00 | 39.46 | 838.60K |
| 2024-12-19 | 39.43 | 38.90 | ↓$0.53 (-1.34%) | 37.52 | 39.57 | 555.52K |
| 2024-12-18 | 41.28 | 39.35 | ↓$1.93 (-4.68%) | 39.35 | 41.58 | 408.83K |
| 2024-12-17 | 41.18 | 41.28 | ↑$0.10 (0.24%) | 40.38 | 41.62 | 227.48K |
| 2024-12-16 | 40.01 | 41.31 | ↑$1.30 (3.25%) | 39.73 | 41.42 | 418.19K |
| 2024-12-13 | 39.02 | 40.05 | ↑$1.03 (2.64%) | 38.95 | 40.34 | 418.49K |
| 2024-12-12 | 42.62 | 39.45 | ↓$3.17 (-7.44%) | 39.36 | 42.97 | 418.61K |
| 2024-12-11 | 41.83 | 42.97 | ↑$1.14 (2.73%) | 41.49 | 43.20 | 315.85K |
| 2024-12-10 | 42.16 | 41.88 | ↓$0.28 (-0.66%) | 41.50 | 42.34 | 264.61K |
| 2024-12-09 | 42.73 | 42.05 | ↓$0.68 (-1.59%) | 41.61 | 43.30 | 371.60K |
| 2024-12-06 | 41.42 | 42.72 | ↑$1.30 (3.14%) | 41.37 | 42.77 | 231.20K |
| 2024-12-05 | 42.47 | 41.41 | ↓$1.06 (-2.50%) | 41.35 | 42.64 | 319.81K |
| 2024-12-04 | 42.13 | 42.34 | ↑$0.21 (0.50%) | 41.84 | 43.00 | 251.74K |
| 2024-12-03 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 41.57 | 42.57 | 260.10K |
| 2024-12-02 | 43.06 | 42.12 | ↓$0.94 (-2.18%) | 41.85 | 43.06 | 295.25K |
| 2024-11-29 | 43.17 | 42.63 | ↓$0.54 (-1.25%) | 42.41 | 43.50 | 240.69K |
| 2024-11-27 | 42.46 | 43.15 | ↑$0.69 (1.63%) | 42.07 | 43.36 | 395.85K |
| 2024-11-26 | 41.70 | 42.45 | ↑$0.75 (1.80%) | 41.69 | 42.75 | 441.83K |
| 2024-11-25 | 41.43 | 41.68 | ↑$0.25 (0.60%) | 41.43 | 42.69 | 463.70K |
| 2024-11-22 | 40.06 | 41.15 | ↑$1.09 (2.72%) | 39.67 | 41.62 | 335.41K |
| 2024-11-21 | 39.39 | 39.80 | ↑$0.41 (1.04%) | 38.71 | 41.00 | 293.81K |
| 2024-11-20 | 39.00 | 39.34 | ↑$0.34 (0.87%) | 38.29 | 39.45 | 368.16K |
| 2024-11-19 | 37.98 | 38.85 | ↑$0.87 (2.29%) | 37.72 | 39.13 | 426.72K |
| 2024-11-18 | 38.86 | 38.31 | ↓$0.55 (-1.42%) | 37.38 | 40.03 | 863.64K |
| 2024-11-15 | 41.34 | 39.83 | ↓$1.51 (-3.65%) | 39.64 | 41.42 | 645.42K |
| 2024-11-14 | 42.00 | 41.75 | ↓$0.25 (-0.60%) | 41.51 | 42.56 | 329.27K |
| 2024-11-13 | 43.08 | 41.97 | ↓$1.11 (-2.58%) | 41.42 | 44.61 | 470.09K |
| 2024-11-12 | 43.76 | 43.39 | ↓$0.37 (-0.85%) | 43.08 | 44.50 | 422.11K |
| 2024-11-11 | 45.25 | 44.07 | ↓$1.18 (-2.61%) | 43.79 | 45.45 | 270.14K |
| 2024-11-08 | 45.55 | 45.00 | ↓$0.55 (-1.21%) | 44.56 | 46.00 | 251.29K |
Create an account or log in to view more rows.
$XENE love this stock!!!!
$XENE We will not sell!
$XENE 50% chance this will go up or down. I am a professional guys.
$XENE oh my!
$XENE HAVE A FANTASTIC WEEKEND FAM…
$XENE cup and handle forming
$XENE f this stock
$XENE bear trap
$XENE I love you!
$XENE Not another do nothing day