Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

40.50

+0.40

(+1.00%)

At close: 04:00PM EDT

40.50

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	40.02	40.87	39.80	40.50	40.50	320,800
25 Apr 2024	39.33	40.82	38.85	40.10	40.10	256,000
24 Apr 2024	41.16	41.16	39.24	39.50	39.50	325,600
23 Apr 2024	40.23	41.59	39.52	41.09	41.09	323,500
22 Apr 2024	39.92	40.31	39.18	40.01	40.01	395,000
19 Apr 2024	40.48	41.26	39.01	39.88	39.88	362,900
18 Apr 2024	41.72	41.72	39.59	40.31	40.31	324,100
17 Apr 2024	41.49	41.99	41.18	41.63	41.63	393,800
16 Apr 2024	41.31	42.03	41.00	41.49	41.49	409,200
15 Apr 2024	41.33	41.71	40.62	41.31	41.31	362,000
12 Apr 2024	42.67	42.67	40.54	41.30	41.30	582,400
11 Apr 2024	42.36	43.09	42.14	42.97	42.97	188,200
10 Apr 2024	42.58	43.30	41.99	42.43	42.43	209,200
09 Apr 2024	42.58	43.08	42.47	43.03	43.03	203,500
08 Apr 2024	42.25	42.79	41.75	42.62	42.62	265,300
05 Apr 2024	42.04	42.78	41.48	42.25	42.25	184,000
04 Apr 2024	41.50	42.68	41.36	42.21	42.21	459,300
03 Apr 2024	41.47	41.75	40.97	41.30	41.30	276,700
02 Apr 2024	41.85	42.01	41.13	41.47	41.47	237,100
01 Apr 2024	43.18	43.18	41.26	42.14	42.14	240,100
28 Mar 2024	42.88	43.54	42.38	43.05	43.05	364,300
27 Mar 2024	42.76	43.19	42.08	43.00	43.00	438,100
26 Mar 2024	43.00	43.51	42.59	42.66	42.66	184,100
25 Mar 2024	43.97	44.47	42.50	42.70	42.70	406,500
22 Mar 2024	43.66	44.15	43.12	44.00	44.00	263,700
21 Mar 2024	44.11	44.81	43.44	43.45	43.45	312,600
20 Mar 2024	44.05	44.05	43.00	43.79	43.79	190,200
19 Mar 2024	42.89	44.51	42.24	44.35	44.35	439,900
18 Mar 2024	43.83	44.37	42.82	42.89	42.89	340,800
15 Mar 2024	43.71	44.46	43.17	43.96	43.96	254,000
14 Mar 2024	44.90	45.03	43.10	43.67	43.67	293,000
13 Mar 2024	44.40	45.15	44.07	45.08	45.08	265,600
12 Mar 2024	44.30	45.47	43.91	44.25	44.25	459,600
11 Mar 2024	45.70	45.71	44.03	44.37	44.37	608,600
08 Mar 2024	46.23	46.87	45.49	46.24	46.24	267,200
07 Mar 2024	46.03	46.69	45.65	46.16	46.16	256,500
06 Mar 2024	46.00	47.44	45.54	45.96	45.96	353,200
05 Mar 2024	46.07	46.75	45.36	46.00	46.00	290,100
04 Mar 2024	47.80	47.80	44.81	45.95	45.95	448,700
01 Mar 2024	49.70	50.99	46.70	46.84	46.84	721,300
29 Feb 2024	47.83	50.59	46.54	47.20	47.20	685,700
28 Feb 2024	49.25	49.80	47.64	47.84	47.84	529,600
27 Feb 2024	49.60	49.88	48.65	49.63	49.63	493,700
26 Feb 2024	49.26	50.59	48.21	49.13	49.13	409,600
23 Feb 2024	49.21	49.51	48.74	49.46	49.46	296,400
22 Feb 2024	48.83	50.59	48.57	49.25	49.25	734,300
21 Feb 2024	48.35	49.10	47.85	48.83	48.83	457,100
20 Feb 2024	48.91	49.23	47.95	48.42	48.42	223,100
16 Feb 2024	48.44	49.05	48.26	48.91	48.91	207,100
15 Feb 2024	48.71	49.06	48.11	48.69	48.69	242,600
14 Feb 2024	48.56	49.01	48.17	48.50	48.50	238,500
13 Feb 2024	47.75	49.44	47.00	48.06	48.06	520,000
12 Feb 2024	49.96	50.98	48.99	49.36	49.36	707,600
09 Feb 2024	48.46	50.08	48.21	50.04	50.04	531,800
08 Feb 2024	47.38	48.31	46.93	48.18	48.18	252,200
07 Feb 2024	47.73	48.00	46.67	47.13	47.13	383,400
06 Feb 2024	46.31	47.91	46.10	47.68	47.68	371,200
05 Feb 2024	45.91	46.75	44.63	46.39	46.39	483,200
02 Feb 2024	45.80	46.06	44.92	45.92	45.92	227,900
01 Feb 2024	45.43	47.03	44.97	46.43	46.43	246,900
31 Jan 2024	45.75	46.46	45.22	45.22	45.22	227,000
30 Jan 2024	46.19	46.78	45.38	45.67	45.67	358,900
29 Jan 2024	45.61	47.17	45.30	46.50	46.50	470,700
26 Jan 2024	45.11	45.73	44.87	45.64	45.64	340,500
25 Jan 2024	44.10	45.19	43.75	45.15	45.15	324,500
24 Jan 2024	45.47	45.47	43.87	44.03	44.03	313,700
23 Jan 2024	45.20	45.52	44.19	45.05	45.05	305,000
22 Jan 2024	44.02	45.38	43.53	45.20	45.20	512,200
19 Jan 2024	44.26	44.34	43.25	43.77	43.77	328,200
18 Jan 2024	45.71	45.77	43.94	44.10	44.10	416,400
17 Jan 2024	45.19	45.69	44.70	45.63	45.63	600,200
16 Jan 2024	44.81	45.84	44.63	45.83	45.83	538,400
12 Jan 2024	45.40	45.75	44.76	45.09	45.09	384,200
11 Jan 2024	44.57	45.62	43.88	44.92	44.92	631,900
10 Jan 2024	47.06	47.63	44.49	45.08	45.08	447,400
09 Jan 2024	47.51	47.97	46.67	47.15	47.15	713,900
08 Jan 2024	45.26	48.00	45.02	47.88	47.88	749,300
05 Jan 2024	45.64	46.03	44.93	45.50	45.50	585,900
04 Jan 2024	46.10	46.98	44.25	46.02	46.02	1,252,100
03 Jan 2024	44.70	44.91	44.09	44.19	44.19	304,400
02 Jan 2024	45.49	46.17	44.09	44.91	44.91	727,800
29 Dec 2023	46.30	46.61	45.79	46.06	46.06	658,000
28 Dec 2023	46.46	47.00	46.02	46.30	46.30	802,700
27 Dec 2023	45.95	46.67	45.04	46.46	46.46	511,900
26 Dec 2023	44.71	45.81	44.39	45.80	45.80	668,100
22 Dec 2023	42.50	45.57	42.13	44.63	44.63	1,484,700
21 Dec 2023	41.60	41.90	41.02	41.53	41.53	384,300
20 Dec 2023	41.62	41.79	40.67	41.00	41.00	556,600
19 Dec 2023	41.93	42.61	41.53	42.01	42.01	530,500
18 Dec 2023	41.65	42.16	40.94	41.15	41.15	559,700
15 Dec 2023	41.38	42.05	39.98	41.41	41.41	794,700
14 Dec 2023	40.54	41.28	39.23	41.24	41.24	1,251,000
13 Dec 2023	39.72	40.25	38.81	39.90	39.90	474,400
12 Dec 2023	38.33	39.99	37.95	39.68	39.68	512,900
11 Dec 2023	38.39	38.66	37.24	38.33	38.33	557,000
08 Dec 2023	39.37	40.33	38.25	38.34	38.34	318,200
07 Dec 2023	38.84	39.44	38.14	39.04	39.04	441,500
06 Dec 2023	38.89	39.47	38.26	38.63	38.63	768,100
05 Dec 2023	37.91	38.80	37.20	38.74	38.74	506,800
04 Dec 2023	37.20	37.90	35.75	37.76	37.76	859,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,224.50+981.98(+1.02%)

Xenon Pharmaceuticals Inc. (XENE)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,224.50
+981.98(+1.02%)