Australia markets closed

Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.80-0.54 (-1.34%)
At close: 04:00PM EDT
39.80 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202440.0840.5639.4839.8039.80261,500
16 May 202440.2941.1039.5040.3440.34505,200
15 May 202441.0841.8740.1540.4540.45355,400
14 May 202441.0542.4540.4840.5840.58295,400
13 May 202441.0542.1240.4840.4840.48316,900
10 May 202440.7642.5638.6040.5440.54527,900
09 May 202442.9343.0242.2442.4942.49182,800
08 May 202443.2143.2142.1842.9342.93113,600
07 May 202443.4043.6342.6543.4343.43140,300
06 May 202443.8744.3742.6743.1943.19267,000
03 May 202443.5843.7942.8443.7543.75252,200
02 May 202442.8043.0241.8543.0043.00204,100
01 May 202441.1643.5841.1642.4942.49369,000
30 Apr 202442.3242.7140.6540.6540.65595,900
29 Apr 202440.9442.8240.6042.7342.73629,000
26 Apr 202440.0240.8739.8040.5040.50320,800
25 Apr 202439.3340.8238.8540.1040.10256,000
24 Apr 202441.1641.1639.2439.5039.50325,600
23 Apr 202440.2341.5939.5241.0941.09323,500
22 Apr 202439.9240.3139.1840.0140.01395,000
19 Apr 202440.4841.2639.0139.8839.88362,900
18 Apr 202441.7241.7239.5940.3140.31324,100
17 Apr 202441.4941.9941.1841.6341.63393,800
16 Apr 202441.3142.0341.0041.4941.49409,200
15 Apr 202441.3341.7140.6241.3141.31362,000
12 Apr 202442.6742.6740.5441.3041.30582,400
11 Apr 202442.3643.0942.1442.9742.97188,200
10 Apr 202442.5843.3041.9942.4342.43209,200
09 Apr 202442.5843.0842.4743.0343.03203,500
08 Apr 202442.2542.7941.7542.6242.62265,300
05 Apr 202442.0442.7841.4842.2542.25184,000
04 Apr 202441.5042.6841.3642.2142.21459,300
03 Apr 202441.4741.7540.9741.3041.30276,700
02 Apr 202441.8542.0141.1341.4741.47237,100
01 Apr 202443.1843.1841.2642.1442.14240,100
28 Mar 202442.8843.5442.3843.0543.05364,300
27 Mar 202442.7643.1942.0843.0043.00438,100
26 Mar 202443.0043.5142.5942.6642.66184,100
25 Mar 202443.9744.4742.5042.7042.70406,500
22 Mar 202443.6644.1543.1244.0044.00263,700
21 Mar 202444.1144.8143.4443.4543.45312,600
20 Mar 202444.0544.0543.0043.7943.79190,200
19 Mar 202442.8944.5142.2444.3544.35439,900
18 Mar 202443.8344.3742.8242.8942.89340,800
15 Mar 202443.7144.4643.1743.9643.96254,000
14 Mar 202444.9045.0343.1043.6743.67293,000
13 Mar 202444.4045.1544.0745.0845.08265,600
12 Mar 202444.3045.4743.9144.2544.25459,600
11 Mar 202445.7045.7144.0344.3744.37608,600
08 Mar 202446.2346.8745.4946.2446.24267,200
07 Mar 202446.0346.6945.6546.1646.16256,500
06 Mar 202446.0047.4445.5445.9645.96353,200
05 Mar 202446.0746.7545.3646.0046.00290,100
04 Mar 202447.8047.8044.8145.9545.95448,700
01 Mar 202449.7050.9946.7046.8446.84721,300
29 Feb 202447.8350.5946.5447.2047.20685,700
28 Feb 202449.2549.8047.6447.8447.84529,600
27 Feb 202449.6049.8848.6549.6349.63493,700
26 Feb 202449.2650.5948.2149.1349.13409,600
23 Feb 202449.2149.5148.7449.4649.46296,400
22 Feb 202448.8350.5948.5749.2549.25734,300
21 Feb 202448.3549.1047.8548.8348.83457,100
20 Feb 202448.9149.2347.9548.4248.42223,100
16 Feb 202448.4449.0548.2648.9148.91207,100
15 Feb 202448.7149.0648.1148.6948.69242,600
14 Feb 202448.5649.0148.1748.5048.50238,500
13 Feb 202447.7549.4447.0048.0648.06520,000
12 Feb 202449.9650.9848.9949.3649.36707,600
09 Feb 202448.4650.0848.2150.0450.04531,800
08 Feb 202447.3848.3146.9348.1848.18252,200
07 Feb 202447.7348.0046.6747.1347.13383,400
06 Feb 202446.3147.9146.1047.6847.68371,200
05 Feb 202445.9146.7544.6346.3946.39483,200
02 Feb 202445.8046.0644.9245.9245.92227,900
01 Feb 202445.4347.0344.9746.4346.43246,900
31 Jan 202445.7546.4645.2245.2245.22227,000
30 Jan 202446.1946.7845.3845.6745.67358,900
29 Jan 202445.6147.1745.3046.5046.50470,700
26 Jan 202445.1145.7344.8745.6445.64340,500
25 Jan 202444.1045.1943.7545.1545.15324,500
24 Jan 202445.4745.4743.8744.0344.03313,700
23 Jan 202445.2045.5244.1945.0545.05305,000
22 Jan 202444.0245.3843.5345.2045.20512,200
19 Jan 202444.2644.3443.2543.7743.77328,200
18 Jan 202445.7145.7743.9444.1044.10416,400
17 Jan 202445.1945.6944.7045.6345.63600,200
16 Jan 202444.8145.8444.6345.8345.83538,400
12 Jan 202445.4045.7544.7645.0945.09384,200
11 Jan 202444.5745.6243.8844.9244.92631,900
10 Jan 202447.0647.6344.4945.0845.08447,400
09 Jan 202447.5147.9746.6747.1547.15713,900
08 Jan 202445.2648.0045.0247.8847.88749,300
05 Jan 202445.6446.0344.9345.5045.50585,900
04 Jan 202446.1046.9844.2546.0246.021,252,100
03 Jan 202444.7044.9144.0944.1944.19304,400
02 Jan 202445.4946.1744.0944.9144.91727,800
29 Dec 202346.3046.6145.7946.0646.06658,000
28 Dec 202346.4647.0046.0246.3046.30802,700
27 Dec 202345.9546.6745.0446.4646.46511,900
26 Dec 202344.7145.8144.3945.8045.80668,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...