Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	39.27	39.27	37.73	39.15	39.15	133,302
06 Feb 2023	39.04	39.93	38.59	39.19	39.19	528,300
03 Feb 2023	38.14	39.49	37.91	39.19	39.19	207,600
02 Feb 2023	39.49	39.94	37.44	38.34	38.34	496,800
01 Feb 2023	39.13	39.84	38.53	39.18	39.18	350,100
31 Jan 2023	38.40	39.43	38.32	39.09	39.09	395,900
30 Jan 2023	37.40	38.27	37.20	38.00	38.00	251,700
27 Jan 2023	38.27	39.37	37.62	37.65	37.65	314,000
26 Jan 2023	37.96	38.60	37.49	38.15	38.15	235,300
25 Jan 2023	36.36	37.84	36.01	37.70	37.70	283,900
24 Jan 2023	36.15	36.88	35.55	36.51	36.51	258,600
23 Jan 2023	36.43	36.77	36.00	36.15	36.15	226,600
20 Jan 2023	35.95	36.63	35.79	36.48	36.48	414,000
19 Jan 2023	35.97	36.88	35.65	35.67	35.67	374,400
18 Jan 2023	36.14	36.82	35.61	35.93	35.93	172,600
17 Jan 2023	36.07	36.80	35.56	36.20	36.20	244,200
13 Jan 2023	36.52	38.03	36.00	36.20	36.20	358,600
12 Jan 2023	36.03	37.59	35.76	36.55	36.55	762,700
11 Jan 2023	36.98	37.11	35.88	36.29	36.29	502,600
10 Jan 2023	36.96	37.80	36.48	37.12	37.12	631,300
09 Jan 2023	38.37	38.37	34.67	36.94	36.94	936,000
06 Jan 2023	38.34	39.14	37.78	38.26	38.26	283,200
05 Jan 2023	37.26	38.64	36.90	38.18	38.18	447,000
04 Jan 2023	37.93	38.34	37.47	37.75	37.75	315,300
03 Jan 2023	39.60	39.85	37.24	37.26	37.26	439,600
30 Dec 2022	39.13	39.46	38.38	39.43	39.43	183,900
29 Dec 2022	38.34	39.86	37.90	39.17	39.17	234,400
28 Dec 2022	37.83	38.50	37.42	38.10	38.10	232,300
27 Dec 2022	38.37	38.37	37.47	37.70	37.70	213,400
23 Dec 2022	38.97	39.35	36.78	38.08	38.08	418,600
22 Dec 2022	38.99	39.65	38.97	39.10	39.10	329,800
21 Dec 2022	38.50	39.93	38.37	39.20	39.20	357,500
20 Dec 2022	37.90	38.60	37.62	38.36	38.36	533,800
19 Dec 2022	39.12	39.12	37.74	38.11	38.11	343,600
16 Dec 2022	38.01	38.99	37.63	38.83	38.83	344,900
15 Dec 2022	38.60	38.80	37.71	38.17	38.17	302,700
14 Dec 2022	38.88	40.06	38.13	38.74	38.74	520,400
13 Dec 2022	38.71	38.86	37.75	38.07	38.07	428,500
12 Dec 2022	36.82	38.45	36.34	38.19	38.19	793,000
09 Dec 2022	36.34	37.28	35.83	36.20	36.20	311,500
08 Dec 2022	36.14	37.36	35.64	36.53	36.53	340,500
07 Dec 2022	37.90	38.00	35.92	36.02	36.02	286,200
06 Dec 2022	38.54	38.62	37.45	37.99	37.99	309,600
05 Dec 2022	38.96	39.30	38.35	38.83	38.83	254,400
02 Dec 2022	36.72	38.90	36.48	38.89	38.89	400,300
01 Dec 2022	36.97	37.42	36.17	36.93	36.93	410,100
30 Nov 2022	36.35	37.44	35.88	36.88	36.88	786,900
29 Nov 2022	36.34	37.19	36.17	36.39	36.39	286,700
28 Nov 2022	35.30	36.51	35.30	36.47	36.47	384,200
25 Nov 2022	34.18	35.05	34.11	34.81	34.81	75,000
23 Nov 2022	34.81	35.49	34.15	34.37	34.37	411,500
22 Nov 2022	34.13	34.76	33.70	34.69	34.69	243,500
21 Nov 2022	34.23	34.47	33.46	34.00	34.00	385,400
18 Nov 2022	33.91	34.87	33.78	34.32	34.32	276,000
17 Nov 2022	32.97	33.60	32.51	33.47	33.47	168,500
16 Nov 2022	34.85	34.99	33.06	33.06	33.06	346,200
15 Nov 2022	35.07	36.09	34.71	34.79	34.79	424,500
14 Nov 2022	34.44	35.01	33.47	34.29	34.29	350,500
11 Nov 2022	34.56	35.26	33.79	34.41	34.41	597,600
10 Nov 2022	34.14	35.78	33.96	34.80	34.80	362,800
09 Nov 2022	34.50	35.42	31.79	33.06	33.06	905,400
08 Nov 2022	35.12	36.65	34.81	35.40	35.40	625,500
07 Nov 2022	35.73	36.36	34.72	34.77	34.77	368,500
04 Nov 2022	36.87	36.87	34.85	35.70	35.70	272,200
03 Nov 2022	36.59	37.23	35.75	36.57	36.57	472,800
02 Nov 2022	37.12	37.74	36.16	36.93	36.93	633,100
01 Nov 2022	37.00	38.61	36.58	37.12	37.12	253,000
31 Oct 2022	37.38	37.94	36.35	36.57	36.57	276,300
28 Oct 2022	36.48	37.47	36.02	37.34	37.34	361,400
27 Oct 2022	36.82	37.03	35.90	36.36	36.36	221,600
26 Oct 2022	36.84	37.35	36.07	36.48	36.48	186,600
25 Oct 2022	35.91	36.74	35.48	36.62	36.62	335,400
24 Oct 2022	36.38	36.39	35.25	35.65	35.65	333,600
21 Oct 2022	36.23	36.53	35.65	36.20	36.20	207,500
20 Oct 2022	35.12	37.06	35.09	36.15	36.15	429,200
19 Oct 2022	35.88	35.92	34.85	35.12	35.12	205,100
18 Oct 2022	35.12	36.13	35.12	35.52	35.52	183,100
17 Oct 2022	34.89	35.59	34.69	34.76	34.76	132,900
14 Oct 2022	36.33	36.65	34.53	34.67	34.67	464,300
13 Oct 2022	34.74	36.41	34.33	36.13	36.13	194,700
12 Oct 2022	34.72	35.60	34.30	35.44	35.44	176,200
11 Oct 2022	35.00	35.88	34.03	34.67	34.67	198,900
10 Oct 2022	36.44	36.46	34.39	34.49	34.49	591,700
07 Oct 2022	38.16	38.71	36.68	36.69	36.69	341,000
06 Oct 2022	37.03	38.38	36.65	38.30	38.30	191,100
05 Oct 2022	36.73	37.80	36.11	37.13	37.13	379,600
04 Oct 2022	36.75	38.41	36.66	36.96	36.96	393,900
03 Oct 2022	36.34	36.34	35.11	36.04	36.04	650,500
30 Sept 2022	35.86	37.50	35.86	36.10	36.10	615,400
29 Sept 2022	36.35	36.65	35.34	35.89	35.89	255,500
28 Sept 2022	36.39	37.06	35.70	36.50	36.50	338,900
27 Sept 2022	36.34	37.30	35.70	36.00	36.00	267,100
26 Sept 2022	35.42	36.65	35.26	35.91	35.91	353,300
23 Sept 2022	36.76	36.76	34.92	35.53	35.53	343,700
22 Sept 2022	37.24	37.38	35.89	37.09	37.09	272,500
21 Sept 2022	37.79	38.84	37.00	37.46	37.46	413,700
20 Sept 2022	37.83	38.06	36.67	37.53	37.53	160,800
19 Sept 2022	37.07	38.10	36.15	37.88	37.88	433,300
16 Sept 2022	38.65	38.65	36.86	37.31	37.31	306,600
15 Sept 2022	38.76	39.56	38.16	39.30	39.30	243,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6941+0.0050(+0.73%)

ASX 2007,504.10-34.90(-0.46%)

OIL77.00+2.89(+3.90%)

GOLD1,884.40+4.90(+0.26%)

BTC-AUD33,242.54-195.46(-0.58%)

Get our best money-saving hacks and pro tips now

Xenon Pharmaceuticals Inc. (XENE)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6941
+0.0050(+0.73%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
77.00
+2.89(+3.90%)

GOLD
1,884.40
+4.90(+0.26%)

BTC-AUD
33,242.54
-195.46(-0.58%)