XENE
Xenon Pharmace Cm Sh
$10.08
0.33 (3.38%)
XENE Stock Quote Delayed 15 Minutes
| Historical Data for XENE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 9.87 | 10.10 | 9.70 | 49,500 | 10.08 | 0.33 3.38% |
| 05/23/19 | 9.79 | 10.18 | 9.50 | 57,852 | 9.75 | -0.15 -1.52% |
| 05/22/19 | 9.78 | 10.27 | 9.58 | 72,911 | 9.90 | 0.05 0.51% |
| 05/21/19 | 9.27 | 9.89 | 9.27 | 45,247 | 9.85 | 0.56 6.03% |
| 05/20/19 | 9.50 | 9.71 | 9.25 | 31,894 | 9.29 | -0.25 -2.62% |
| 05/17/19 | 9.21 | 10.00 | 9.21 | 66,900 | 9.54 | 0.14 1.49% |
| 05/16/19 | 8.90 | 9.61 | 8.90 | 51,477 | 9.40 | 0.30 3.30% |
| 05/15/19 | 8.99 | 9.19 | 8.88 | 60,832 | 9.10 | 0.11 1.22% |
| 05/14/19 | 9.00 | 9.11 | 8.89 | 48,652 | 8.99 | 0.03 0.33% |
| 05/13/19 | 8.96 | 9.33 | 8.75 | 219,457 | 8.96 | -0.14 -1.54% |
| 05/10/19 | 9.15 | 9.44 | 8.93 | 123,900 | 9.10 | -0.19 -2.05% |
| 05/09/19 | 9.20 | 9.40 | 9.05 | 42,923 | 9.29 | 0.00 0.00% |
| 05/08/19 | 9.08 | 9.59 | 9.05 | 130,585 | 9.29 | -0.21 -2.21% |
| 05/07/19 | 9.82 | 9.94 | 9.01 | 74,310 | 9.50 | -0.24 -2.46% |
| 05/06/19 | 9.25 | 9.93 | 9.25 | 71,486 | 9.74 | 0.38 4.06% |
| 05/03/19 | 8.95 | 9.41 | 8.95 | 65,600 | 9.36 | 0.50 5.64% |
| 05/02/19 | 8.67 | 9.07 | 8.59 | 43,268 | 8.86 | 0.18 2.07% |
| 05/01/19 | 9.24 | 9.40 | 8.66 | 72,731 | 8.68 | -0.61 -6.57% |
| 04/30/19 | 9.26 | 9.45 | 9.10 | 60,054 | 9.29 | -0.02 -0.21% |
| 04/29/19 | 9.18 | 9.44 | 9.09 | 52,307 | 9.31 | -0.06 -0.64% |
| 04/26/19 | 9.72 | 9.75 | 9.12 | 102,800 | 9.37 | -0.21 -2.19% |
| 04/25/19 | 9.46 | 9.74 | 9.38 | 167,987 | 9.58 | 0.11 1.16% |
| 04/24/19 | 9.27 | 9.63 | 9.15 | 95,548 | 9.47 | 0.21 2.27% |
| 04/23/19 | 8.67 | 9.33 | 8.61 | 156,585 | 9.26 | 0.60 6.93% |
| 04/22/19 | 8.56 | 8.70 | 8.34 | 38,511 | 8.66 | 0.00 0.00% |
| 04/18/19 | 8.52 | 8.69 | 8.23 | 56,000 | 8.66 | 0.15 1.76% |
| 04/17/19 | 8.90 | 8.91 | 8.22 | 123,533 | 8.51 | -0.54 -5.97% |
| 04/16/19 | 9.13 | 9.21 | 8.91 | 46,727 | 9.05 | -0.07 -0.77% |
| 04/15/19 | 9.35 | 9.35 | 8.95 | 89,416 | 9.12 | -0.22 -2.36% |
| 04/12/19 | 9.65 | 9.72 | 9.25 | 99,400 | 9.34 | -0.33 -3.41% |
| 04/11/19 | 9.80 | 9.80 | 9.34 | 95,265 | 9.67 | -0.06 -0.62% |
| 04/10/19 | 9.75 | 10.05 | 9.46 | 127,682 | 9.73 | -0.08 -0.82% |
| 04/09/19 | 10.28 | 10.35 | 9.81 | 73,498 | 9.81 | -0.48 -4.66% |
| 04/08/19 | 10.31 | 10.47 | 9.94 | 94,077 | 10.29 | -0.01 -0.10% |
| 04/05/19 | 10.12 | 10.52 | 10.11 | 75,800 | 10.30 | 0.24 2.39% |
| 04/04/19 | 10.45 | 10.48 | 9.78 | 87,851 | 10.06 | -0.39 -3.73% |
| 04/03/19 | 10.17 | 10.58 | 9.95 | 111,644 | 10.45 | 0.30 2.96% |
| 04/02/19 | 10.11 | 10.25 | 9.76 | 95,572 | 10.15 | 0.05 0.50% |
| 04/01/19 | 10.32 | 10.35 | 9.66 | 108,219 | 10.10 | -0.06 -0.59% |
| 03/29/19 | 9.90 | 10.30 | 9.64 | 180,400 | 10.16 | 0.53 5.50% |
| 03/28/19 | 9.43 | 9.63 | 9.30 | 36,112 | 9.63 | 0.21 2.23% |
| 03/27/19 | 9.85 | 9.87 | 9.25 | 101,769 | 9.42 | -0.37 -3.78% |
| 03/26/19 | 9.54 | 10.00 | 9.33 | 73,844 | 9.79 | 0.26 2.73% |
| 03/25/19 | 9.89 | 9.89 | 9.25 | 129,367 | 9.53 | -0.28 -2.85% |
| 03/22/19 | 10.42 | 10.48 | 9.63 | 184,300 | 9.81 | -0.61 -5.85% |
| 03/21/19 | 9.66 | 10.74 | 9.62 | 257,407 | 10.42 | 0.76 7.87% |
| 03/20/19 | 9.60 | 9.87 | 9.33 | 65,453 | 9.66 | 0.06 0.63% |
| 03/19/19 | 9.44 | 9.74 | 9.20 | 36,079 | 9.60 | 0.32 3.45% |
| 03/18/19 | 9.49 | 9.78 | 9.25 | 64,490 | 9.28 | -0.21 -2.21% |
| 03/15/19 | 9.78 | 9.99 | 9.44 | 67,900 | 9.49 | -0.34 -3.46% |
| 03/14/19 | 9.28 | 10.00 | 9.28 | 194,064 | 9.83 | 0.56 6.04% |
| 03/13/19 | 9.48 | 9.49 | 9.21 | 52,856 | 9.27 | -0.20 -2.11% |
| 03/12/19 | 9.23 | 9.56 | 9.14 | 86,895 | 9.47 | 0.25 2.71% |
| 03/11/19 | 9.03 | 9.38 | 9.03 | 61,749 | 9.22 | 0.03 0.33% |
| 03/08/19 | 9.29 | 9.45 | 9.01 | 86,200 | 9.19 | -0.11 -1.18% |
| 03/07/19 | 8.79 | 9.65 | 8.60 | 239,441 | 9.30 | 0.52 5.92% |
| 03/06/19 | 8.69 | 8.89 | 8.60 | 167,274 | 8.78 | 0.11 1.27% |
| 03/05/19 | 8.85 | 9.21 | 8.42 | 138,260 | 8.67 | -0.17 -1.92% |
| Download Data To Spreadsheet | ||||||
XENE Stock Predictions, Articles, and Xenon Pharmace Cm Sh News
Xenon Pharmaceuticals Inc (XENE) Plunges on Acne Drug Flop
Xenon Pharmaceuticals (XENE) stock was falling hard on Friday following results from a recent study of its acne drug XEN801.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
