Australia markets open in 3 hours 25 minutes

Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.15-0.04 (-0.11%)
As of 02:34PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202339.2739.2737.7339.1539.15133,302
06 Feb 202339.0439.9338.5939.1939.19528,300
03 Feb 202338.1439.4937.9139.1939.19207,600
02 Feb 202339.4939.9437.4438.3438.34496,800
01 Feb 202339.1339.8438.5339.1839.18350,100
31 Jan 202338.4039.4338.3239.0939.09395,900
30 Jan 202337.4038.2737.2038.0038.00251,700
27 Jan 202338.2739.3737.6237.6537.65314,000
26 Jan 202337.9638.6037.4938.1538.15235,300
25 Jan 202336.3637.8436.0137.7037.70283,900
24 Jan 202336.1536.8835.5536.5136.51258,600
23 Jan 202336.4336.7736.0036.1536.15226,600
20 Jan 202335.9536.6335.7936.4836.48414,000
19 Jan 202335.9736.8835.6535.6735.67374,400
18 Jan 202336.1436.8235.6135.9335.93172,600
17 Jan 202336.0736.8035.5636.2036.20244,200
13 Jan 202336.5238.0336.0036.2036.20358,600
12 Jan 202336.0337.5935.7636.5536.55762,700
11 Jan 202336.9837.1135.8836.2936.29502,600
10 Jan 202336.9637.8036.4837.1237.12631,300
09 Jan 202338.3738.3734.6736.9436.94936,000
06 Jan 202338.3439.1437.7838.2638.26283,200
05 Jan 202337.2638.6436.9038.1838.18447,000
04 Jan 202337.9338.3437.4737.7537.75315,300
03 Jan 202339.6039.8537.2437.2637.26439,600
30 Dec 202239.1339.4638.3839.4339.43183,900
29 Dec 202238.3439.8637.9039.1739.17234,400
28 Dec 202237.8338.5037.4238.1038.10232,300
27 Dec 202238.3738.3737.4737.7037.70213,400
23 Dec 202238.9739.3536.7838.0838.08418,600
22 Dec 202238.9939.6538.9739.1039.10329,800
21 Dec 202238.5039.9338.3739.2039.20357,500
20 Dec 202237.9038.6037.6238.3638.36533,800
19 Dec 202239.1239.1237.7438.1138.11343,600
16 Dec 202238.0138.9937.6338.8338.83344,900
15 Dec 202238.6038.8037.7138.1738.17302,700
14 Dec 202238.8840.0638.1338.7438.74520,400
13 Dec 202238.7138.8637.7538.0738.07428,500
12 Dec 202236.8238.4536.3438.1938.19793,000
09 Dec 202236.3437.2835.8336.2036.20311,500
08 Dec 202236.1437.3635.6436.5336.53340,500
07 Dec 202237.9038.0035.9236.0236.02286,200
06 Dec 202238.5438.6237.4537.9937.99309,600
05 Dec 202238.9639.3038.3538.8338.83254,400
02 Dec 202236.7238.9036.4838.8938.89400,300
01 Dec 202236.9737.4236.1736.9336.93410,100
30 Nov 202236.3537.4435.8836.8836.88786,900
29 Nov 202236.3437.1936.1736.3936.39286,700
28 Nov 202235.3036.5135.3036.4736.47384,200
25 Nov 202234.1835.0534.1134.8134.8175,000
23 Nov 202234.8135.4934.1534.3734.37411,500
22 Nov 202234.1334.7633.7034.6934.69243,500
21 Nov 202234.2334.4733.4634.0034.00385,400
18 Nov 202233.9134.8733.7834.3234.32276,000
17 Nov 202232.9733.6032.5133.4733.47168,500
16 Nov 202234.8534.9933.0633.0633.06346,200
15 Nov 202235.0736.0934.7134.7934.79424,500
14 Nov 202234.4435.0133.4734.2934.29350,500
11 Nov 202234.5635.2633.7934.4134.41597,600
10 Nov 202234.1435.7833.9634.8034.80362,800
09 Nov 202234.5035.4231.7933.0633.06905,400
08 Nov 202235.1236.6534.8135.4035.40625,500
07 Nov 202235.7336.3634.7234.7734.77368,500
04 Nov 202236.8736.8734.8535.7035.70272,200
03 Nov 202236.5937.2335.7536.5736.57472,800
02 Nov 202237.1237.7436.1636.9336.93633,100
01 Nov 202237.0038.6136.5837.1237.12253,000
31 Oct 202237.3837.9436.3536.5736.57276,300
28 Oct 202236.4837.4736.0237.3437.34361,400
27 Oct 202236.8237.0335.9036.3636.36221,600
26 Oct 202236.8437.3536.0736.4836.48186,600
25 Oct 202235.9136.7435.4836.6236.62335,400
24 Oct 202236.3836.3935.2535.6535.65333,600
21 Oct 202236.2336.5335.6536.2036.20207,500
20 Oct 202235.1237.0635.0936.1536.15429,200
19 Oct 202235.8835.9234.8535.1235.12205,100
18 Oct 202235.1236.1335.1235.5235.52183,100
17 Oct 202234.8935.5934.6934.7634.76132,900
14 Oct 202236.3336.6534.5334.6734.67464,300
13 Oct 202234.7436.4134.3336.1336.13194,700
12 Oct 202234.7235.6034.3035.4435.44176,200
11 Oct 202235.0035.8834.0334.6734.67198,900
10 Oct 202236.4436.4634.3934.4934.49591,700
07 Oct 202238.1638.7136.6836.6936.69341,000
06 Oct 202237.0338.3836.6538.3038.30191,100
05 Oct 202236.7337.8036.1137.1337.13379,600
04 Oct 202236.7538.4136.6636.9636.96393,900
03 Oct 202236.3436.3435.1136.0436.04650,500
30 Sept 202235.8637.5035.8636.1036.10615,400
29 Sept 202236.3536.6535.3435.8935.89255,500
28 Sept 202236.3937.0635.7036.5036.50338,900
27 Sept 202236.3437.3035.7036.0036.00267,100
26 Sept 202235.4236.6535.2635.9135.91353,300
23 Sept 202236.7636.7634.9235.5335.53343,700
22 Sept 202237.2437.3835.8937.0937.09272,500
21 Sept 202237.7938.8437.0037.4637.46413,700
20 Sept 202237.8338.0636.6737.5337.53160,800
19 Sept 202237.0738.1036.1537.8837.88433,300
16 Sept 202238.6538.6536.8637.3137.31306,600
15 Sept 202238.7639.5638.1639.3039.30243,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...