XENE

Xenon Pharmace Cm Sh

$9.75 0.15 (1.52%)
16:00 EDT XENE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -6.50
Market Cap:       171.72M
EPS:       -1.5
Volume:       57,800
Day's Range:       9.50 - 10.18
52wk Range:       5.41 - 15.92
Previous Close:       7.13
Historical Data for XENE
Date Open High Low Volume Close Change %
04/29/16 7.00 7.13 7.00 7,416 7.13 0.06   0.85%
04/28/16 7.04 7.25 7.04 7,196 7.07 -0.09   -1.26%
04/27/16 7.28 7.28 7.08 7,003 7.16 -0.04   -0.56%
04/26/16 7.30 7.30 7.05 22,033 7.20 -0.09   -1.23%
04/25/16 7.51 7.72 7.10 7,394 7.29 -0.33   -4.33%
04/22/16 7.50 7.62 7.42 16,094 7.62 0.26   3.53%
04/21/16 7.39 7.39 7.26 12,785 7.36 0.11   1.52%
04/20/16 7.07 7.48 7.07 21,722 7.25 0.25   3.57%
04/19/16 7.50 7.50 7.00 31,145 7.00 -0.54   -7.16%
04/18/16 7.25 7.55 7.22 31,304 7.54 0.08   1.07%
04/15/16 7.33 7.46 7.06 17,523 7.46 0.13   1.77%
04/14/16 7.51 7.51 7.17 10,248 7.33 0.07   0.96%
04/13/16 7.25 7.26 7.05 8,857 7.26 0.21   2.98%
04/12/16 7.05 7.07 6.92 5,644 7.05 -0.10   -1.40%
04/11/16 7.47 7.47 7.05 5,957 7.15 0.00   0.00%
04/08/16 7.08 7.36 7.08 8,102 7.15 0.10   1.42%
04/07/16 7.04 7.15 7.01 10,961 7.05 -0.12   -1.67%
04/06/16 7.01 7.17 6.96 12,567 7.17 0.21   3.02%
04/05/16 7.00 7.01 6.80 4,622 6.96 -0.14   -1.97%
04/04/16 6.76 7.10 6.76 6,945 7.10 0.24   3.50%
04/01/16 7.14 7.14 6.73 8,278 6.86 -0.13   -1.86%
03/31/16 7.02 7.02 6.60 8,912 6.99 0.37   5.59%
03/30/16 6.61 7.13 6.61 4,719 6.62 0.03   0.46%
03/29/16 6.60 6.72 6.52 10,839 6.59 -0.08   -1.20%
03/28/16 6.73 6.73 6.67 4,848 6.67 -0.04   -0.60%
03/24/16 6.73 6.71 6.71 5,100 6.71 0.12   1.82%
03/23/16 6.89 6.89 6.51 5,730 6.59 -0.13   -1.94%
03/22/16 7.27 7.27 6.65 23,605 6.71 -0.26   -3.73%
03/21/16 7.27 7.27 6.50 26,482 6.97 -0.18   -2.52%
03/18/16 6.96 7.34 6.85 7,470 7.15 0.17   2.44%
03/17/16 7.32 7.32 6.68 184,705 6.98 -0.14   -1.97%
03/16/16 7.36 7.37 6.75 745,531 7.12 -0.25   -3.39%
03/15/16 7.44 7.63 7.36 8,533 7.37 -0.20   -2.64%
03/14/16 7.70 7.70 7.38 5,087 7.57 0.08   1.07%
03/11/16 7.61 7.64 7.44 3,554 7.49 0.13   1.77%
03/10/16 7.50 7.50 7.25 4,183 7.36 0.00   0.00%
03/09/16 7.60 7.60 7.25 6,446 7.36 0.03   0.41%
03/08/16 7.49 7.70 7.26 7,528 7.33 -0.11   -1.48%
03/07/16 7.48 7.51 7.30 7,435 7.44 0.22   3.05%
03/04/16 7.45 7.76 7.22 16,176 7.22 -0.24   -3.22%
03/03/16 7.82 7.82 7.38 11,451 7.46 -0.36   -4.60%
03/02/16 7.70 7.86 7.28 26,640 7.82 0.38   5.11%
03/01/16 7.40 7.47 7.40 40,517 7.44 0.12   1.64%
02/29/16 7.30 7.44 7.24 12,162 7.33 0.09   1.24%
02/26/16 7.35 7.47 7.24 10,578 7.24 -0.07   -0.96%
02/25/16 7.43 7.43 7.07 3,268 7.31 -0.02   -0.27%
02/24/16 7.15 7.45 7.00 4,044 7.33 0.09   1.24%
02/23/16 7.09 7.39 7.09 3,516 7.24 0.23   3.28%
02/22/16 7.12 7.44 7.01 8,097 7.01 -0.20   -2.77%
02/19/16 6.81 7.36 6.80 11,994 7.21 -0.09   -1.23%
02/18/16 7.98 7.98 7.30 9,284 7.30 -0.64   -8.06%
02/17/16 7.21 8.13 7.00 13,367 7.94 1.09   15.91%
02/16/16 7.17 7.28 6.84 24,089 6.85 -0.44   -6.04%
02/12/16 7.25 7.29 7.29 8,800 7.29 0.12   1.67%
02/11/16 7.14 7.21 7.10 5,780 7.17 0.09   1.27%
02/10/16 6.98 7.39 6.89 6,405 7.08 0.08   1.14%
02/09/16 6.75 7.12 6.75 15,154 7.00 0.24   3.55%
02/08/16 6.75 6.77 6.41 12,107 6.76 -0.02   -0.29%
02/05/16 6.72 6.85 6.59 5,117 6.78 -0.08   -1.17%
02/04/16 6.35 6.86 6.31 16,534 6.86 0.39   6.03%
02/03/16 6.51 6.64 6.40 2,624 6.47 0.00   0.00%

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!