XENE

Xenon Pharmace Cm Sh

$10.08 0.33 (3.38%)
15:59 EDT XENE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -6.72
Market Cap:       177.53M
EPS:       -1.5
Volume:       49,586
Day's Range:       9.70 - 10.10
52wk Range:       5.41 - 15.92
Previous Close:       8.94
Historical Data for XENE
Date Open High Low Volume Close Change %
03/01/19 9.21 9.43 8.50 117,600 8.94 -0.24   -2.61%
02/28/19 9.05 9.20 8.40 212,233 9.18 0.06   0.66%
02/27/19 8.47 9.20 8.37 178,388 9.12 0.63   7.42%
02/26/19 8.22 8.50 8.01 127,814 8.49 0.32   3.92%
02/25/19 7.85 8.38 7.75 124,480 8.17 0.33   4.21%
02/22/19 7.79 7.84 7.58 28,300 7.84 0.12   1.55%
02/21/19 7.86 7.96 7.61 39,014 7.72 -0.18   -2.28%
02/20/19 8.02 8.32 7.83 125,019 7.90 -0.13   -1.62%
02/19/19 8.07 8.20 7.81 136,377 8.03 -0.05   -0.62%
02/15/19 8.03 8.12 7.77 75,100 8.08 0.06   0.75%
02/14/19 7.77 8.09 7.71 26,307 8.02 0.24   3.08%
02/13/19 7.89 8.05 7.73 40,901 7.78 -0.09   -1.14%
02/12/19 8.03 8.11 7.70 48,677 7.87 -0.09   -1.13%
02/11/19 8.24 8.24 7.67 52,358 7.96 -0.32   -3.86%
02/08/19 8.09 8.43 8.03 38,800 8.28 0.18   2.22%
02/07/19 8.43 8.43 7.82 87,960 8.10 -0.36   -4.26%
02/06/19 8.74 8.75 8.23 56,333 8.46 -0.29   -3.31%
02/05/19 8.62 8.80 8.62 66,548 8.75 0.15   1.74%
02/04/19 8.59 8.60 8.21 66,120 8.60 0.02   0.23%
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%

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!