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:       4.00
Historical Data for XENE
Date Open High Low Volume Close Change %
05/01/17 4.00 4.00 3.85 88,333 4.00 0.05   1.27%
04/28/17 4.15 4.15 3.90 36,272 3.95 -0.15   -3.66%
04/27/17 4.05 4.25 3.95 56,876 4.10 0.10   2.50%
04/26/17 4.00 4.10 3.90 50,143 4.00 0.10   2.56%
04/25/17 3.75 3.95 3.70 59,583 3.90 0.20   5.41%
04/24/17 3.80 3.80 3.70 63,090 3.70 -0.05   -1.33%
04/21/17 3.75 3.80 3.70 34,570 3.75 -0.10   -2.60%
04/20/17 3.85 3.85 3.75 21,759 3.85 0.00   0.00%
04/19/17 3.85 3.90 3.85 15,803 3.85 0.00   0.00%
04/18/17 3.85 3.85 3.75 25,893 3.85 -0.05   -1.28%
04/17/17 3.85 3.95 3.85 34,650 3.90 0.00   0.00%
04/13/17 3.82 3.95 3.75 56,114 3.90 0.05   1.30%
04/12/17 3.85 3.85 3.75 53,768 3.85 0.00   0.00%
04/11/17 3.86 3.88 3.80 66,751 3.85 0.00   0.00%
04/10/17 3.90 3.94 3.80 25,644 3.85 0.00   0.00%
04/07/17 3.90 3.90 3.65 162,735 3.85 0.00   0.00%
04/06/17 3.90 3.95 3.85 86,817 3.85 -0.05   -1.28%
04/05/17 4.20 4.25 3.90 197,258 3.90 -0.25   -6.02%
04/04/17 4.30 4.30 4.00 182,050 4.15 -0.10   -2.35%
04/03/17 4.05 4.45 4.05 266,234 4.25 0.25   6.25%
03/31/17 4.00 4.15 3.95 245,137 4.00 0.05   1.27%
03/30/17 4.15 4.15 3.95 247,540 3.95 -0.15   -3.66%
03/29/17 4.35 4.40 4.10 200,098 4.10 -0.25   -5.75%
03/28/17 4.45 4.55 4.35 266,117 4.35 -0.20   -4.40%
03/27/17 4.85 4.85 4.40 508,393 4.55 -0.10   -2.15%
03/24/17 4.90 5.00 4.30 3,269,690 4.65 -5.20   -52.79%
03/23/17 9.25 9.95 9.20 321,845 9.85 0.50   5.35%
03/22/17 8.35 9.35 8.30 449,303 9.35 0.95   11.31%
03/21/17 8.30 8.45 8.20 69,490 8.40 0.15   1.82%
03/20/17 8.10 8.30 8.10 55,981 8.25 0.15   1.85%
03/17/17 8.10 8.30 8.00 56,169 8.10 -0.10   -1.22%
03/16/17 8.15 8.20 8.00 46,282 8.20 0.05   0.61%
03/15/17 8.40 8.40 8.15 53,052 8.15 -0.15   -1.81%
03/14/17 8.45 8.50 8.06 114,374 8.30 -0.10   -1.19%
03/13/17 8.40 8.65 8.35 242,777 8.40 0.05   0.60%
03/10/17 8.40 8.40 8.20 78,388 8.35 -0.05   -0.60%
03/09/17 8.10 8.45 7.87 111,828 8.40 0.05   0.60%
03/08/17 8.40 8.55 8.30 87,809 8.35 -0.05   -0.60%
03/07/17 8.20 8.55 8.19 110,625 8.40 0.20   2.44%
03/06/17 8.60 8.80 8.10 139,993 8.20 -0.40   -4.65%
03/03/17 8.10 8.95 8.10 247,403 8.60 0.45   5.52%
03/02/17 8.15 8.25 8.05 65,061 8.15 0.05   0.62%
03/01/17 8.05 8.15 7.95 57,024 8.10 0.05   0.62%
02/28/17 8.05 8.10 8.00 27,373 8.05 0.05   0.63%
02/27/17 7.80 8.10 7.80 54,113 8.00 0.25   3.23%
02/24/17 7.95 7.95 7.70 33,064 7.75 -0.20   -2.52%
02/23/17 8.20 8.25 7.90 124,199 7.95 -0.25   -3.05%
02/22/17 8.25 8.35 8.20 89,889 8.20 -0.05   -0.61%
02/21/17 8.30 8.35 8.25 120,251 8.25 -0.05   -0.60%
02/17/17 0.00 8.30 8.30 0 8.30 0.15   1.84%
02/16/17 8.30 8.30 8.05 38,847 8.15 -0.15   -1.81%
02/15/17 8.20 8.40 8.20 93,180 8.30 0.05   0.61%
02/14/17 8.15 8.30 8.10 94,075 8.25 0.05   0.61%
02/13/17 8.05 8.30 8.05 216,552 8.20 0.10   1.23%
02/10/17 8.00 8.10 7.95 51,927 8.10 0.07   0.87%
02/09/17 8.15 8.15 8.00 58,968 8.03 -0.17   -2.07%
02/08/17 8.15 8.20 7.85 29,005 8.20 0.05   0.61%
02/07/17 8.25 8.25 8.05 25,449 8.15 -0.15   -1.81%
02/06/17 8.25 8.33 8.05 66,643 8.30 0.10   1.22%
02/03/17 8.10 8.20 7.95 50,324 8.20 0.10   1.23%

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!