XENE

Xenon Pharmace Cm Sh

$9.90 0.05 (0.51%)
16:00 EDT XENE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -6.60
Market Cap:       174.36M
EPS:       -1.5
Volume:       72,900
Day's Range:       9.58 - 10.27
52wk Range:       5.27 - 15.92
Previous Close:       8.58
Historical Data for XENE
Date Open High Low Volume Close Change %
02/01/19 8.56 8.59 8.13 60,500 8.58 0.04   0.47%
01/31/19 8.20 8.75 8.08 165,622 8.54 0.34   4.15%
01/30/19 8.05 8.20 7.91 63,396 8.20 0.15   1.86%
01/29/19 8.02 8.58 7.78 66,716 8.05 -0.02   -0.25%
01/28/19 8.00 8.30 7.98 60,190 8.07 0.15   1.89%
01/25/19 7.82 7.98 7.75 28,900 7.92 0.11   1.41%
01/24/19 7.75 7.84 7.68 19,234 7.81 0.09   1.17%
01/23/19 7.78 7.99 7.61 55,373 7.72 -0.03   -0.39%
01/22/19 7.65 7.90 7.55 100,811 7.75 0.10   1.31%
01/18/19 7.89 7.89 7.57 83,600 7.65 -0.16   -2.05%
01/17/19 7.66 7.86 7.66 45,067 7.81 0.11   1.43%
01/16/19 7.72 7.79 7.67 79,653 7.70 -0.01   -0.13%
01/15/19 7.63 7.95 7.59 46,861 7.71 0.12   1.58%
01/14/19 7.86 7.95 7.54 64,099 7.59 -0.37   -4.65%
01/11/19 7.85 8.02 7.71 70,600 7.96 0.18   2.31%
01/10/19 7.81 7.92 7.58 84,908 7.78 -0.11   -1.39%
01/09/19 8.21 8.34 7.77 144,288 7.89 -0.39   -4.71%
01/08/19 7.63 8.64 7.63 322,713 8.28 0.75   9.96%
01/07/19 7.11 7.81 7.01 167,368 7.53 0.66   9.61%
01/04/19 6.48 7.04 6.48 124,500 6.87 0.48   7.51%
01/03/19 6.67 6.93 6.17 190,364 6.39 -0.29   -4.34%
01/02/19 6.48 6.88 6.28 187,200 6.68 0.37   5.86%
12/31/18 5.95 6.48 5.95 485,700 6.31 0.39   6.59%
12/28/18 5.75 6.27 5.68 615,400 5.92 0.21   3.68%
12/27/18 5.59 5.80 5.41 316,908 5.71 -0.01   -0.17%
12/26/18 5.66 5.88 5.41 459,308 5.72 0.11   1.96%
12/24/18 5.64 5.85 5.49 52,300 5.61 -0.02   -0.36%
12/21/18 5.80 5.86 5.43 746,300 5.63 -0.19   -3.26%
12/20/18 6.25 6.39 5.72 183,971 5.82 -0.47   -7.47%
12/19/18 6.32 6.53 6.17 159,681 6.29 0.02   0.32%
12/18/18 6.30 6.47 6.16 165,934 6.27 -0.02   -0.32%
12/17/18 6.46 6.67 6.21 162,743 6.29 -0.28   -4.26%
12/14/18 6.92 7.00 6.55 56,900 6.57 -0.39   -5.60%
12/13/18 7.24 7.25 6.86 65,473 6.96 -0.26   -3.60%
12/12/18 7.06 7.39 7.00 98,342 7.22 0.17   2.41%
12/11/18 7.00 7.19 6.86 117,941 7.05 0.05   0.71%
12/10/18 7.30 7.30 6.77 105,428 7.00 -0.31   -4.24%
12/07/18 7.40 7.53 7.17 65,300 7.31 -0.06   -0.81%
12/06/18 7.57 7.75 7.36 214,483 7.37 -0.43   -5.51%
12/04/18 8.07 8.22 7.57 142,500 7.80 -0.36   -4.41%
12/03/18 8.47 8.83 7.45 235,746 8.16 -0.27   -3.20%
11/30/18 8.03 8.51 8.00 278,500 8.43 0.44   5.51%
11/29/18 8.03 8.10 7.93 75,464 7.99 -0.05   -0.62%
11/28/18 7.99 8.17 7.93 90,521 8.04 0.05   0.63%
11/27/18 7.81 8.06 7.81 134,767 7.99 0.09   1.14%
11/26/18 8.04 8.33 7.82 110,111 7.90 -0.14   -1.74%
11/23/18 7.89 8.21 7.83 58,000 8.04 0.04   0.50%
11/21/18 0.00 8.00 8.00 0 8.00 -0.12   -1.48%
11/20/18 7.95 8.61 7.91 263,907 8.12 0.03   0.37%
11/19/18 8.45 8.53 8.00 80,083 8.09 -0.38   -4.49%
11/16/18 8.22 8.75 8.13 150,800 8.47 0.19   2.29%
11/15/18 8.00 8.41 7.77 185,318 8.28 0.24   2.99%
11/14/18 8.49 8.49 7.79 299,021 8.04 -0.38   -4.51%
11/13/18 8.32 8.65 8.28 162,473 8.42 0.07   0.84%
11/12/18 9.18 9.39 8.28 137,462 8.35 -1.08   -11.45%
11/09/18 9.78 9.93 9.32 88,300 9.43 -0.51   -5.13%
11/08/18 9.75 10.04 9.75 65,747 9.94 0.09   0.91%
11/07/18 10.00 10.45 9.53 235,917 9.85 -0.12   -1.20%
11/06/18 10.35 10.35 9.87 156,410 9.97 -0.47   -4.50%
11/05/18 10.70 10.86 10.35 83,939 10.44 -0.24   -2.25%

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!