Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Xenon Pharmaceuticals Inc | XENE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
42.43 | 41.92 | 42.73 | 42.02 | 42.51 |
XENE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 38.74 | 42.90 | 38.08 | 40.83 | 443,627 | 3.28 | 8.47% |
1 Month | 41.01 | 42.94 | 38.08 | 40.45 | 344,360 | 1.01 | 2.46% |
3 Months | 33.86 | 43.57 | 32.69 | 38.53 | 387,357 | 8.16 | 24.1% |
6 Months | 36.34 | 43.57 | 32.64 | 38.03 | 391,578 | 5.68 | 15.63% |
1 Year | 30.56 | 43.57 | 26.25 | 36.48 | 412,598 | 11.46 | 37.5% |
3 Years | 12.11 | 43.57 | 9.32 | 30.02 | 462,322 | 29.91 | 246.99% |
5 Years | 6.40 | 43.57 | 5.41 | 26.38 | 345,225 | 35.62 | 556.56% |
XENE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 Jun 2023 | 42.02 | -0.49 | -1.15% | 42.43 | 42.73 | 41.92 | 398,058 |
09 Jun 2023 | 42.51 | 0.85 | 2.04% | 41.57 | 42.90 | 41.33 | 496,494 |
08 Jun 2023 | 41.66 | 1.65 | 4.12% | 40.03 | 42.01 | 39.45 | 668,911 |
07 Jun 2023 | 40.01 | 0.51 | 1.29% | 39.36 | 40.23 | 39.20 | 386,128 |
06 Jun 2023 | 39.50 | 0.54 | 1.39% | 38.84 | 39.59 | 38.625 | 315,049 |
03 Jun 2023 | 38.96 | 0.31 | 0.8% | 38.74 | 39.08 | 38.08 | 351,553 |
02 Jun 2023 | 38.65 | 0.12 | 0.31% | 38.44 | 40.36 | 38.14 | 369,526 |
01 Jun 2023 | 38.53 | 0.16 | 0.42% | 38.49 | 39.33 | 38.11 | 501,881 |
31 May 2023 | 38.37 | -1.72 | -4.29% | 39.92 | 41.00 | 38.29 | 530,975 |
27 May 2023 | 40.09 | -0.42 | -1.04% | 40.51 | 41.22 | 40.00 | 157,561 |
26 May 2023 | 40.51 | -0.89 | -2.15% | 41.46 | 41.65 | 40.09 | 250,779 |
25 May 2023 | 41.40 | -0.44 | -1.05% | 41.53 | 41.67 | 40.63 | 223,283 |
24 May 2023 | 41.84 | -0.30 | -0.71% | 42.09 | 42.94 | 41.67 | 366,509 |
23 May 2023 | 42.14 | 1.12 | 2.73% | 41.14 | 42.18 | 40.564 | 175,143 |
20 May 2023 | 41.02 | 0.25 | 0.61% | 41.17 | 41.69 | 40.94 | 158,670 |
19 May 2023 | 40.77 | -0.54 | -1.31% | 41.15 | 41.28 | 40.205 | 233,920 |
18 May 2023 | 41.31 | 0.19 | 0.46% | 41.12 | 41.45 | 40.25 | 284,511 |
17 May 2023 | 41.12 | -0.62 | -1.49% | 41.67 | 41.67 | 40.645 | 241,083 |
16 May 2023 | 41.74 | 1.58 | 3.93% | 40.40 | 42.50 | 40.20 | 378,863 |
13 May 2023 | 40.16 | -0.83 | -2.02% | 41.01 | 41.19 | 39.90 | 451,999 |
12 May 2023 | 40.99 | -0.15 | -0.36% | 41.19 | 42.19 | 40.59 | 490,002 |
11 May 2023 | 41.14 | -2.40 | -5.51% | 41.81 | 42.81 | 39.865 | 873,975 |