XENE Quote, Trading Chart, Xenon Pharmaceuticals Inc.

home / stock / xene / xene quote

Stock Information
Company Name: Xenon Pharmaceuticals Inc.
Stock Symbol: XENE
Market: NASDAQ
Website: xenon-pharma.com
Menu
XENE XENE Quote XENE Short XENE News XENE Articles XENE Message Board
Get XENE Alerts

News, Short Squeeze, Breakout and More Instantly...
XENE Quote
Last:$40.605
Change Percent:0.46%
Open:$40.35
Previous Close:$40.42
High:$40.66
Low:$40.255
Volume:3,729
Last Trade Date Time:05/21/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XENE Chart
Last Twenty Trading Days
Date:2024-05-21
Open:$40.35
Close:$40.42
High:$40.66
Low:$40.255
Volume:3,729
Date:2024-05-20
Open:$39.75
Close:$40.42
High:$40.43
Low:$39.07
Volume:469,380
Date:2024-05-17
Open:$40.08
Close:$39.8
High:$40.56
Low:$39.48
Volume:261,461
Date:2024-05-16
Open:$40.29
Close:$40.34
High:$41.095
Low:$39.5
Volume:505,234
Date:2024-05-15
Open:$41.08
Close:$40.45
High:$41.87
Low:$40.15
Volume:329,567
Date:2024-05-14
Open:$41.05
Close:$40.58
High:$42.45
Low:$40.48
Volume:295,385
Date:2024-05-13
Open:$41.05
Close:$40.48
High:$42.12
Low:$40.48
Volume:316,882
Date:2024-05-10
Open:$40.76
Close:$40.54
High:$42.56
Low:$38.6
Volume:527,882
Date:2024-05-09
Open:$42.93
Close:$42.49
High:$43.02
Low:$42.24
Volume:182,754
Date:2024-05-08
Open:$43.21
Close:$42.93
High:$43.21
Low:$42.18
Volume:113,596
Date:2024-05-07
Open:$43.4
Close:$43.43
High:$43.63
Low:$42.645
Volume:140,345
Date:2024-05-06
Open:$43.87
Close:$43.19
High:$44.3672
Low:$42.67
Volume:266,970
Date:2024-05-03
Open:$43.58
Close:$43.75
High:$43.79
Low:$42.84
Volume:252,216
Date:2024-05-02
Open:$42.8
Close:$43
High:$43.02
Low:$41.85
Volume:204,121
Date:2024-05-01
Open:$41.16
Close:$42.49
High:$43.58
Low:$41.16
Volume:368,985
Date:2024-04-30
Open:$42.32
Close:$40.65
High:$42.71
Low:$40.65
Volume:595,929
Date:2024-04-29
Open:$40.94
Close:$42.73
High:$42.82
Low:$40.6
Volume:629,045
Date:2024-04-26
Open:$40.02
Close:$40.5
High:$40.87
Low:$39.8
Volume:320,772
Date:2024-04-25
Open:$39.33
Close:$40.1
High:$40.82
Low:$38.85
Volume:255,970
Date:2024-04-24
Open:$41.16
Close:$39.5
High:$41.16
Low:$39.24
Volume:325,554