Xenon Pharmaceuticals Inc (XENE) Historical Stock Data
39.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XENE is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 44.79 | 45.74 | ↑$0.95 (2.12%) | 44.55 | 45.82 | 400.25K |
| 2024-11-06 | 44.57 | 44.94 | ↑$0.37 (0.83%) | 42.69 | 45.02 | 339.99K |
| 2024-11-05 | 41.52 | 43.33 | ↑$1.81 (4.36%) | 41.52 | 43.36 | 189.89K |
| 2024-11-04 | 41.58 | 41.71 | ↑$0.13 (0.31%) | 41.29 | 42.44 | 421.89K |
| 2024-11-01 | 41.46 | 41.69 | ↑$0.23 (0.55%) | 40.66 | 41.69 | 238.66K |
| 2024-10-31 | 41.64 | 41.11 | ↓$0.53 (-1.27%) | 40.79 | 42.28 | 295.99K |
| 2024-10-30 | 41.43 | 41.89 | ↑$0.46 (1.11%) | 41.43 | 42.35 | 178.82K |
| 2024-10-29 | 41.87 | 41.78 | ↓$0.09 (-0.21%) | 41.26 | 42.04 | 208.85K |
| 2024-10-28 | 42.03 | 41.74 | ↓$0.29 (-0.69%) | 41.59 | 42.24 | 232.46K |
| 2024-10-25 | 41.90 | 41.73 | ↓$0.17 (-0.41%) | 41.17 | 42.59 | 340.06K |
| 2024-10-24 | 42.05 | 41.85 | ↓$0.20 (-0.48%) | 41.66 | 42.66 | 510.40K |
| 2024-10-23 | 42.62 | 41.66 | ↓$0.96 (-2.25%) | 41.22 | 42.66 | 280.12K |
| 2024-10-22 | 43.74 | 42.74 | ↓$1.00 (-2.29%) | 42.49 | 43.96 | 370.03K |
| 2024-10-21 | 44.45 | 44.21 | ↓$0.24 (-0.54%) | 43.64 | 44.84 | 431.51K |
| 2024-10-18 | 43.38 | 44.86 | ↑$1.48 (3.41%) | 43.09 | 45.52 | 432.31K |
| 2024-10-17 | 42.62 | 43.31 | ↑$0.69 (1.62%) | 42.22 | 43.98 | 436.98K |
| 2024-10-16 | 40.90 | 42.62 | ↑$1.72 (4.21%) | 40.73 | 42.63 | 303.77K |
| 2024-10-15 | 41.75 | 40.71 | ↓$1.04 (-2.49%) | 40.46 | 41.98 | 167.94K |
| 2024-10-14 | 41.53 | 41.76 | ↑$0.23 (0.55%) | 41.02 | 41.78 | 170.25K |
| 2024-10-11 | 40.29 | 41.21 | ↑$0.92 (2.28%) | 40.29 | 41.68 | 293.90K |
| 2024-10-10 | 39.58 | 40.41 | ↑$0.83 (2.10%) | 39.23 | 40.48 | 280.96K |
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