XENE

Xenon Pharmace Cm Sh

$10.01 0.26 (2.67%)
15:43 EDT XENE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -6.67
Market Cap:       176.30M
EPS:       -1.5
Volume:       44,450
Day's Range:       9.70 - 10.10
52wk Range:       5.41 - 15.92
Previous Close:       6.20
Historical Data for XENE
Date Open High Low Volume Close Change %
05/01/18 6.10 6.20 5.86 85,167 6.20 0.10   1.64%
04/30/18 5.90 6.35 5.90 245,714 6.10 0.25   4.27%
04/27/18 5.20 6.25 5.20 344,290 5.85 0.60   11.43%
04/26/18 5.00 5.25 5.00 49,093 5.25 0.25   5.00%
04/25/18 4.65 5.10 4.50 204,675 5.00 0.20   4.17%
04/24/18 5.15 5.15 4.75 166,138 4.80 -0.33   -6.44%
04/23/18 5.00 5.20 5.00 108,778 5.13 0.08   1.58%
04/20/18 5.30 5.30 5.00 75,855 5.05 -0.25   -4.72%
04/19/18 5.30 5.40 5.30 37,527 5.30 -0.10   -1.85%
04/18/18 5.45 5.45 5.20 78,115 5.40 -0.05   -0.92%
04/17/18 5.55 5.65 5.20 192,441 5.45 0.00   0.00%
04/16/18 5.30 5.55 5.30 205,149 5.45 0.20   3.81%
04/13/18 5.30 5.32 5.00 39,465 5.25 0.00   0.00%
04/12/18 5.01 5.40 5.01 58,721 5.25 0.25   5.00%
04/11/18 5.15 5.80 5.00 190,008 5.00 -0.15   -2.91%
04/10/18 5.00 5.25 4.95 415,990 5.15 0.20   4.04%
04/09/18 4.90 5.00 4.80 65,596 4.95 0.00   0.00%
04/06/18 4.85 5.05 4.85 37,538 4.95 0.05   1.02%
04/05/18 4.90 5.00 4.85 38,366 4.90 0.00   0.00%
04/04/18 4.85 4.90 4.75 40,496 4.90 0.05   1.03%
04/03/18 4.80 4.95 4.79 14,986 4.85 0.00   0.00%
04/02/18 4.90 4.95 4.70 52,696 4.85 -0.05   -1.02%
03/29/18 0.00 4.90 4.90 0 4.90 0.25   5.38%
03/28/18 4.80 4.85 4.45 117,553 4.65 -0.10   -2.11%
03/27/18 4.80 4.90 4.45 70,653 4.75 -0.05   -1.04%
03/26/18 4.66 4.85 4.65 34,911 4.80 0.05   1.05%
03/23/18 4.75 4.90 4.51 94,530 4.75 0.00   0.00%
03/22/18 4.95 5.00 4.75 57,963 4.75 -0.15   -3.06%
03/21/18 4.80 5.00 4.75 137,931 4.90 0.10   2.08%
03/20/18 4.60 4.90 4.60 109,933 4.80 0.15   3.23%
03/19/18 4.60 4.70 4.55 69,969 4.65 0.05   1.09%
03/16/18 4.65 4.75 4.50 21,186 4.60 -0.10   -2.13%
03/15/18 4.65 4.75 4.55 35,490 4.70 0.08   1.73%
03/14/18 4.55 4.80 4.40 102,380 4.63 -0.08   -1.70%
03/13/18 4.75 4.85 4.50 92,482 4.70 -0.05   -1.05%
03/12/18 4.55 4.85 4.55 76,355 4.75 0.25   5.56%
03/09/18 4.25 4.70 4.25 99,006 4.50 0.20   4.65%
03/08/18 4.30 4.65 4.30 174,636 4.30 0.00   0.00%
03/07/18 4.00 4.45 4.00 78,009 4.30 0.25   6.17%
03/06/18 4.15 4.25 3.90 76,236 4.05 0.07   1.76%
03/05/18 4.40 4.40 3.86 95,794 3.98 -0.43   -9.77%
03/02/18 4.40 4.40 4.10 134,926 4.40 0.00   0.00%
03/01/18 3.75 4.45 3.71 250,192 4.40 0.65   17.33%
02/28/18 3.70 3.76 3.65 70,333 3.75 0.10   2.74%
02/27/18 3.75 3.75 3.60 49,340 3.65 -0.10   -2.67%
02/26/18 3.70 3.75 3.70 8,855 3.75 0.05   1.35%
02/23/18 3.75 3.80 3.65 29,929 3.70 -0.04   -1.07%
02/22/18 3.68 3.75 3.61 25,851 3.75 0.04   1.08%
02/21/18 3.75 3.80 3.70 46,220 3.70 -0.02   -0.54%
02/20/18 3.55 3.73 3.55 38,606 3.73 0.13   3.61%
02/16/18 0.00 3.60 3.60 0 3.60 -0.02   -0.55%
02/15/18 3.70 3.70 3.60 15,925 3.63 -0.08   -2.16%
02/14/18 3.55 3.75 3.55 16,787 3.70 0.15   4.23%
02/13/18 3.85 3.85 3.55 87,486 3.55 -0.20   -5.33%
02/12/18 3.60 3.85 3.60 158,468 3.75 0.25   7.14%
02/09/18 3.14 3.50 3.10 94,319 3.50 0.50   16.67%
02/08/18 3.40 3.70 3.00 219,961 3.00 -0.38   -11.26%
02/07/18 3.30 3.40 3.35 50,689 3.38 0.02   0.60%
02/06/18 3.30 3.35 3.30 21,783 3.35 0.05   1.52%
02/05/18 3.20 3.40 3.05 92,293 3.30 0.05   1.54%

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!