XENE

Xenon Pharmace Cm Sh

$9.86 0.04 (0.40%)
10:26 EDT XENE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -6.57
Market Cap:       173.66M
EPS:       -1.5
Volume:       8,036
Day's Range:       9.61 - 9.90
52wk Range:       5.27 - 15.92
Previous Close:       9.90
Historical Data for XENE
Date Open High Low Volume Close Change %
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%

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!