Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Xenon Pharmaceuticals Inc | XENE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
42.88 | 42.375 | 43.545 | 43.05 | 43.00 |
XENE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 44.11 | 44.81 | 42.08 | 43.14 | 320,983 | -1.06 | -2.40% |
1 Month | 47.83 | 50.99 | 42.08 | 44.86 | 373,956 | -4.78 | -9.99% |
3 Months | 46.10 | 50.99 | 42.08 | 46.28 | 422,897 | -3.05 | -6.62% |
6 Months | 35.13 | 50.99 | 27.985 | 39.58 | 542,443 | 7.92 | 22.54% |
1 Year | 34.37 | 50.99 | 27.985 | 39.15 | 452,333 | 8.68 | 25.25% |
3 Years | 17.38 | 50.99 | 14.6535 | 33.27 | 547,623 | 25.67 | 147.70% |
5 Years | 9.43 | 50.99 | 7.00 | 30.06 | 388,409 | 33.62 | 356.52% |
XENE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 43.00 | 0.34 | 0.80% | 42.76 | 43.185 | 42.08 | 438,067 |
27 Mar 2024 | 42.66 | -0.04 | -0.09% | 43.00 | 43.515 | 42.59 | 184,075 |
26 Mar 2024 | 42.70 | -1.30 | -2.95% | 43.97 | 44.465 | 42.50 | 406,456 |
23 Mar 2024 | 44.00 | 0.55 | 1.27% | 43.46 | 44.15 | 43.12 | 263,745 |
22 Mar 2024 | 43.45 | -0.34 | -0.78% | 44.11 | 44.81 | 43.44 | 312,570 |
21 Mar 2024 | 43.79 | -0.56 | -1.26% | 44.05 | 44.05 | 43.00 | 190,214 |
20 Mar 2024 | 44.35 | 1.46 | 3.40% | 42.89 | 44.51 | 42.24 | 439,883 |
19 Mar 2024 | 42.89 | -1.07 | -2.43% | 43.83 | 44.37 | 42.82 | 340,824 |
16 Mar 2024 | 43.96 | 0.29 | 0.66% | 43.71 | 44.455 | 43.17 | 254,025 |
15 Mar 2024 | 43.67 | -1.41 | -3.13% | 44.90 | 45.03 | 43.10 | 293,021 |
14 Mar 2024 | 45.08 | 0.83 | 1.88% | 44.25 | 45.155 | 44.07 | 265,585 |
13 Mar 2024 | 44.25 | -0.12 | -0.27% | 44.30 | 45.47 | 43.91 | 459,614 |
12 Mar 2024 | 44.37 | -1.87 | -4.04% | 45.70 | 45.71 | 44.03 | 608,612 |
09 Mar 2024 | 46.24 | 0.08 | 0.17% | 46.23 | 46.87 | 45.49 | 267,223 |
08 Mar 2024 | 46.16 | 0.20 | 0.44% | 46.03 | 46.69 | 45.65 | 256,539 |
07 Mar 2024 | 45.96 | -0.04 | -0.09% | 46.00 | 47.44 | 45.54 | 353,153 |
06 Mar 2024 | 46.00 | 0.05 | 0.11% | 46.07 | 46.75 | 45.36 | 290,056 |
05 Mar 2024 | 45.95 | -0.89 | -1.90% | 47.80 | 47.80 | 44.81 | 448,723 |
02 Mar 2024 | 46.84 | -0.36 | -0.76% | 49.70 | 50.99 | 46.70 | 721,322 |
01 Mar 2024 | 47.20 | -0.64 | -1.34% | 47.83 | 50.59 | 46.5407 | 685,666 |
29 Feb 2024 | 47.84 | -1.79 | -3.61% | 49.54 | 49.80 | 47.64 | 529,634 |