Australia markets closed

Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.49+0.95 (+3.58%)
At close: 04:00PM EDT
27.49 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202226.7827.8626.1227.4927.49839,400
26 May 202226.3327.0025.7326.5426.54469,200
25 May 202226.4526.8025.7526.5326.53417,100
24 May 202227.8927.8926.4526.4926.49770,300
23 May 202229.2829.7728.1028.4228.42417,400
20 May 202228.9829.8627.9529.1429.14304,200
19 May 202228.8929.6728.4228.5228.52547,000
18 May 202230.0731.2429.0429.2429.24469,200
17 May 202230.5531.6529.9530.8730.87304,800
16 May 202229.6430.6729.0129.9229.92288,500
13 May 202228.0029.8428.0029.7829.78673,300
12 May 202226.4027.6225.9127.4427.44438,700
11 May 202227.0529.7125.9026.9426.94631,800
10 May 202226.6428.7425.0828.5728.571,137,000
09 May 202226.5426.7324.9425.4425.44750,200
06 May 202227.8427.8526.1627.2327.23443,000
05 May 202229.4629.9827.9328.2728.27167,100
04 May 202228.9029.8127.3929.6229.62584,700
03 May 202229.0230.1528.3628.6528.65460,600
02 May 202228.1129.9428.0029.0529.05787,800
29 Apr 202229.6230.3627.6728.2728.27605,300
28 Apr 202231.1131.1128.9429.9029.90464,900
27 Apr 202231.1531.4330.0030.4830.48463,100
26 Apr 202232.9332.9331.2231.4231.42308,000
25 Apr 202231.7433.4731.6632.9832.98207,800
22 Apr 202232.6033.2631.9232.1932.19174,900
21 Apr 202234.0334.9532.6032.7232.72257,000
20 Apr 202233.7834.9532.8533.8333.83378,900
19 Apr 202232.7533.8932.4433.3333.33127,300
18 Apr 202233.6533.6532.2032.6132.61215,200
14 Apr 202234.0634.3533.4033.7733.77165,700
13 Apr 202231.7534.5031.7534.1234.12287,200
12 Apr 202232.0532.9631.0731.5231.52316,100
11 Apr 202234.2734.4831.1431.8131.81789,000
08 Apr 202234.5035.1933.3734.7034.70476,800
07 Apr 202234.8535.2333.0234.3034.30785,700
06 Apr 202234.6735.3733.8934.9334.93774,500
05 Apr 202234.0835.6933.9435.1635.161,036,800
04 Apr 202232.7234.2132.1634.1534.15546,400
01 Apr 202230.8632.4730.8232.3632.36362,300
31 Mar 202230.1431.0429.9030.5730.57222,900
30 Mar 202230.2130.9530.0430.1230.12200,800
29 Mar 202229.0130.7629.0130.5330.53374,800
28 Mar 202229.4230.1328.5528.7928.79326,000
25 Mar 202230.3030.4728.9029.6629.66503,800
24 Mar 202230.0131.5929.0030.3530.351,964,000
23 Mar 202232.4532.4529.7029.7329.731,025,800
22 Mar 202231.8633.0531.5032.5132.51249,500
21 Mar 202232.6032.6030.9231.5231.52292,900
18 Mar 202230.5032.9729.6632.6532.65557,000
17 Mar 202229.3831.3629.3130.8330.83183,500
16 Mar 202228.6529.6827.5929.4729.47151,300
15 Mar 202227.6728.2726.8728.0728.07211,300
14 Mar 202228.9529.7127.5027.7927.79244,000
11 Mar 202230.4030.7128.7728.9828.98200,700
10 Mar 202230.4530.7329.5630.0130.01277,700
09 Mar 202230.7431.9030.0630.7630.76372,800
08 Mar 202230.4131.2229.5930.4530.45391,200
07 Mar 202230.1830.8829.0230.2130.21438,700
04 Mar 202230.5631.7429.7930.2330.23415,100
03 Mar 202232.7732.7731.0331.4231.42244,600
02 Mar 202228.7533.4227.1332.7432.74477,300
01 Mar 202231.4032.5531.2431.7631.76395,700
28 Feb 202230.8531.9230.4131.7031.70385,700
25 Feb 202229.4731.2929.4731.0431.04440,200
24 Feb 202227.0729.2426.9429.2129.21264,100
23 Feb 202231.2632.2327.5927.8627.861,031,400
22 Feb 202230.9631.6030.3230.8830.88239,100
18 Feb 202231.1632.1430.6431.3231.32175,300
17 Feb 202232.7633.0430.8731.2431.24367,300
16 Feb 202232.6233.4531.8233.1333.13302,500
15 Feb 202231.1332.9731.1132.7932.79391,700
14 Feb 202230.7831.3629.5630.6030.60154,600
11 Feb 202230.6031.4928.7630.5630.56198,200
10 Feb 202230.7532.7230.2630.6030.60220,000
09 Feb 202230.2931.9830.2831.9031.90360,600
08 Feb 202229.1430.1428.2030.0230.02190,400
07 Feb 202227.6929.3527.6028.9228.92335,700
04 Feb 202228.5628.8427.6928.0028.00559,200
03 Feb 202229.0029.5428.6428.7228.72359,100
02 Feb 202229.8330.1129.3429.5329.53323,500
01 Feb 202226.9629.9126.8329.6429.64650,200
31 Jan 202225.8427.3725.8427.1227.12445,400
28 Jan 202225.5226.1724.7026.1626.16189,300
27 Jan 202226.4726.7224.9025.0925.09368,000
26 Jan 202226.6827.8326.0326.4826.48217,500
25 Jan 202226.6027.4025.7626.2926.29926,600
24 Jan 202226.0127.2524.6027.1027.10824,300
21 Jan 202228.8129.2825.8726.0026.00778,800
20 Jan 202231.3831.8228.8429.1229.12665,700
19 Jan 202231.0133.0230.8631.6131.61916,800
18 Jan 202231.2032.2130.6330.8230.82513,500
14 Jan 202229.1932.1828.1531.9631.96672,700
13 Jan 202229.1629.5728.3129.1329.13259,800
12 Jan 202230.8930.9929.5729.6029.60138,300
11 Jan 202228.8530.6828.8530.4130.41832,800
10 Jan 202230.4030.4027.8028.7128.711,103,500
07 Jan 202230.7531.3229.8230.5030.50585,200
06 Jan 202230.6132.0630.4231.0531.05435,300
05 Jan 202230.1331.2929.5330.5030.50438,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...