XENE

Xenon Pharmace Cm Sh

$10.08 0.33 (3.38%)
16:00 EDT XENE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -6.72
Market Cap:       177.53M
EPS:       -1.5
Volume:       49,500
Day's Range:       9.70 - 10.10
52wk Range:       5.41 - 15.92
Previous Close:       13.42
Historical Data for XENE
Date Open High Low Volume Close Change %
05/01/15 13.20 13.48 13.14 10,099 13.42 0.17   1.28%
04/30/15 13.27 13.42 12.99 11,497 13.25 -0.31   -2.29%
04/29/15 13.53 13.69 13.30 12,381 13.56 -0.18   -1.31%
04/28/15 14.06 14.06 13.05 39,915 13.74 -0.29   -2.07%
04/27/15 14.68 14.72 13.51 42,623 14.03 -0.55   -3.77%
04/24/15 14.92 15.14 14.27 37,822 14.58 -0.10   -0.68%
04/23/15 14.36 14.92 14.27 137,987 14.68 0.43   3.02%
04/22/15 15.11 15.11 13.92 56,248 14.25 -0.66   -4.43%
04/21/15 15.62 15.70 14.82 52,097 14.91 -0.34   -2.23%
04/20/15 15.90 16.54 15.00 44,751 15.25 -0.60   -3.79%
04/17/15 16.80 16.80 15.82 34,737 15.85 -1.14   -6.71%
04/16/15 16.99 17.13 16.75 14,478 16.99 0.05   0.30%
04/15/15 16.84 17.32 16.84 12,018 16.94 0.13   0.77%
04/14/15 17.00 17.15 16.77 29,892 16.81 -0.27   -1.58%
04/13/15 16.76 17.50 16.76 14,613 17.08 0.22   1.30%
04/10/15 16.90 17.19 16.64 46,853 16.86 -0.09   -0.53%
04/09/15 16.77 17.08 16.12 27,068 16.95 -0.05   -0.29%
04/08/15 17.10 17.25 16.86 57,678 17.00 0.11   0.65%
04/07/15 16.22 17.12 16.22 24,129 16.89 0.56   3.43%
04/06/15 16.50 17.18 16.22 42,196 16.33 -0.18   -1.09%
04/02/15 17.15 16.51 16.51 20,700 16.51 -0.62   -3.62%
04/01/15 16.88 17.13 16.31 13,126 17.13 0.26   1.54%
03/31/15 17.21 17.21 16.44 14,035 16.87 -0.27   -1.58%
03/30/15 17.94 18.02 17.05 33,948 17.14 0.39   2.33%
03/27/15 16.65 17.46 16.65 11,289 16.75 0.20   1.21%
03/26/15 16.56 17.10 16.11 24,794 16.55 -0.28   -1.66%
03/25/15 18.86 18.86 16.50 47,930 16.83 -2.06   -10.91%
03/24/15 18.45 18.98 17.45 17,583 18.89 0.04   0.21%
03/23/15 18.60 18.99 17.91 16,170 18.85 0.27   1.45%
03/20/15 19.00 19.01 17.96 32,950 18.58 -0.11   -0.59%
03/19/15 17.69 19.00 17.38 40,604 18.69 1.30   7.48%
03/18/15 17.91 18.05 17.01 21,292 17.39 -0.37   -2.08%
03/17/15 17.48 17.95 17.25 17,057 17.76 0.11   0.62%
03/16/15 18.25 18.52 17.03 32,028 17.65 -0.70   -3.81%
03/13/15 18.85 18.87 17.92 24,751 18.35 0.19   1.05%
03/12/15 17.50 18.21 17.04 35,326 18.16 0.86   4.97%
03/11/15 17.80 17.80 16.72 38,540 17.30 -0.57   -3.19%
03/10/15 18.50 19.00 17.10 31,230 17.87 -0.77   -4.13%
03/09/15 19.31 19.50 18.57 9,773 18.64 -0.58   -3.02%
03/06/15 19.40 19.83 18.21 53,293 19.22 -0.23   -1.18%
03/05/15 18.70 19.70 18.04 54,389 19.45 0.75   4.01%
03/04/15 18.50 19.08 16.68 41,176 18.70 0.24   1.30%
03/03/15 19.50 19.87 18.31 21,684 18.46 -1.30   -6.58%
03/02/15 19.14 19.76 19.14 6,930 19.76 0.42   2.17%
02/27/15 19.10 20.20 19.10 35,558 19.34 0.29   1.52%
02/26/15 19.17 19.54 18.88 10,927 19.05 -0.23   -1.19%
02/25/15 20.49 20.49 19.00 24,584 19.28 -0.52   -2.63%
02/24/15 19.21 20.09 18.92 29,969 19.80 0.47   2.43%
02/23/15 19.56 19.86 18.75 19,743 19.33 -0.05   -0.26%
02/20/15 19.90 20.81 18.99 124,717 19.38 -0.27   -1.37%
02/19/15 17.16 19.74 17.16 60,867 19.65 2.46   14.31%
02/18/15 16.75 17.25 16.73 17,304 17.19 0.67   4.06%
02/17/15 16.43 16.74 16.29 8,637 16.52 0.15   0.92%
02/13/15 16.00 16.37 16.37 20,600 16.37 0.17   1.05%
02/12/15 16.00 16.20 15.60 23,635 16.20 0.15   0.93%
02/11/15 16.09 16.09 15.10 16,196 16.05 -0.05   -0.31%
02/10/15 15.72 16.25 15.50 43,847 16.10 0.44   2.81%
02/09/15 15.84 16.33 15.52 19,257 15.66 0.09   0.58%
02/06/15 15.30 15.97 15.30 31,905 15.57 0.33   2.17%
02/05/15 14.78 15.75 14.75 29,208 15.24 0.38   2.56%
02/04/15 15.78 15.78 14.03 128,742 14.86 -0.95   -6.01%
02/03/15 17.00 17.00 15.25 76,082 15.81 -1.44   -8.35%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!