XENE

Xenon Pharmace Cm Sh

$9.73 0.17 (1.72%)
12:35 EDT XENE Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -6.49
Market Cap:       171.37M
EPS:       -1.5
Volume:       29,246
Day's Range:       9.55 - 10.18
52wk Range:       5.27 - 15.92
Previous Close:       8.68
Historical Data for XENE
Date Open High Low Volume Close Change %
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%
03/04/19 8.95 8.96 8.38 117,481 8.84 -0.10   -1.12%
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%
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%
11/02/18 10.66 10.90 10.50 103,800 10.68 0.06   0.56%
11/01/18 10.14 10.78 10.14 292,247 10.62 0.49   4.84%
10/31/18 10.19 10.63 10.04 188,443 10.13 0.00   0.00%
10/30/18 10.52 10.52 10.00 73,859 10.13 -0.42   -3.98%
10/29/18 10.71 10.87 10.26 113,020 10.55 -0.11   -1.03%
10/26/18 10.47 10.80 10.22 49,500 10.66 0.04   0.38%
10/25/18 10.29 11.12 10.27 68,219 10.62 0.35   3.41%
10/24/18 10.52 10.81 10.14 97,814 10.27 -0.26   -2.47%
10/23/18 10.08 10.78 10.00 57,783 10.53 0.22   2.13%
10/22/18 10.52 10.52 10.06 36,627 10.31 -0.20   -1.90%
10/19/18 10.79 10.91 10.50 101,900 10.51 -0.24   -2.23%
10/18/18 10.80 10.85 10.51 57,155 10.75 -0.09   -0.83%
10/17/18 11.11 11.11 10.71 64,830 10.84 -0.29   -2.61%
10/16/18 10.28 11.40 10.28 289,044 11.13 0.87   8.48%
10/15/18 10.38 10.52 10.25 64,110 10.26 -0.22   -2.10%
10/12/18 10.33 10.63 10.19 221,400 10.48 0.31   3.05%
10/11/18 10.02 10.79 9.91 215,080 10.17 0.16   1.60%
10/10/18 10.61 10.66 9.66 296,042 10.01 -0.65   -6.10%
10/09/18 10.83 10.99 10.31 293,043 10.66 -0.27   -2.47%
10/08/18 11.50 11.50 10.63 233,349 10.93 -0.60   -5.20%
10/05/18 11.95 12.37 11.52 294,600 11.53 -0.49   -4.08%
10/04/18 12.16 12.35 11.53 183,179 12.02 -0.31   -2.51%
10/03/18 12.83 13.06 12.06 101,346 12.33 -0.29   -2.30%
10/02/18 12.27 12.81 11.33 343,841 12.62 0.28   2.27%
10/01/18 13.27 13.49 12.26 158,167 12.34 -0.86   -6.52%
09/28/18 13.05 13.35 12.85 74,300 13.20 0.10   0.76%
09/27/18 13.35 13.37 12.65 103,477 13.10 -0.20   -1.50%
09/26/18 13.40 13.45 13.05 62,022 13.30 0.05   0.38%
09/25/18 13.60 13.60 13.15 175,869 13.25 -0.25   -1.85%
09/24/18 12.95 13.70 12.70 178,281 13.50 0.40   3.05%
09/21/18 13.35 13.45 12.55 225,600 13.10 -0.20   -1.50%
09/20/18 13.35 13.80 13.15 177,709 13.30 -0.05   -0.37%
09/19/18 13.60 13.60 12.90 169,866 13.35 -0.35   -2.55%
09/18/18 13.80 13.85 13.25 129,641 13.70 -0.05   -0.36%
09/17/18 14.10 14.45 13.65 154,885 13.75 -0.30   -2.14%
09/14/18 13.85 14.20 13.50 204,800 14.05 0.10   0.72%
09/13/18 14.95 14.95 13.50 1,777,883 13.95 -0.30   -2.11%
09/12/18 15.00 15.00 14.10 135,649 14.25 -0.65   -4.36%
09/11/18 15.00 15.00 14.50 189,564 14.90 0.20   1.36%
09/10/18 14.25 15.15 14.25 363,693 14.70 0.45   3.16%
09/07/18 13.15 15.92 12.70 643,000 14.25 1.10   8.37%
09/06/18 14.00 14.25 12.85 1,045,507 13.15 -0.30   -2.23%
09/05/18 13.15 13.55 13.04 151,153 13.45 0.25   1.89%
09/04/18 13.30 13.35 12.85 111,786 13.20 -0.05   -0.38%
08/31/18 0.00 13.25 13.25 0 13.25 0.10   0.76%
08/30/18 12.15 13.30 12.15 307,987 13.15 0.90   7.35%
08/29/18 12.25 12.70 11.50 568,289 12.25 0.15   1.24%
08/28/18 12.10 12.60 11.85 271,048 12.10 -0.15   -1.22%
08/27/18 12.20 12.40 11.94 176,423 12.25 0.40   3.38%
08/24/18 11.80 12.15 11.75 109,000 11.85 0.00   0.00%
08/23/18 12.15 12.20 11.65 117,214 11.85 -0.25   -2.07%
08/22/18 12.25 12.30 11.90 112,413 12.10 -0.10   -0.82%
08/21/18 11.95 12.40 11.95 147,657 12.20 0.30   2.52%
08/20/18 11.50 12.20 11.30 199,532 11.90 0.45   3.93%
08/17/18 11.85 11.95 11.25 127,100 11.45 -0.35   -2.97%
08/16/18 11.75 12.00 11.65 71,434 11.80 0.10   0.85%
08/15/18 11.35 11.70 11.20 48,822 11.70 0.30   2.63%
08/14/18 11.75 12.20 11.30 121,354 11.40 -0.25   -2.15%
08/13/18 11.85 12.00 11.35 104,564 11.65 -0.10   -0.85%
08/10/18 12.05 12.15 11.60 153,200 11.75 -0.35   -2.89%
08/09/18 11.00 12.15 11.00 377,977 12.10 1.10   10.00%
08/08/18 10.40 11.30 9.95 524,907 11.00 1.05   10.55%
08/07/18 9.50 10.15 9.50 94,592 9.95 0.45   4.74%
08/06/18 9.70 9.85 9.21 61,342 9.50 -0.25   -2.56%
08/03/18 10.05 10.20 9.70 42,800 9.75 -0.35   -3.47%
08/02/18 10.05 10.35 10.05 84,111 10.10 -0.10   -0.98%
08/01/18 10.00 10.32 9.75 66,755 10.20 0.25   2.51%
07/31/18 9.30 9.95 9.20 307,615 9.95 0.75   8.15%
07/30/18 9.15 9.40 9.10 76,564 9.20 0.05   0.55%
07/27/18 9.75 9.75 8.90 126,800 9.15 -0.50   -5.18%
07/26/18 9.65 9.90 9.40 87,554 9.65 0.05   0.52%
07/25/18 9.65 9.90 9.60 84,036 9.60 -0.10   -1.03%
07/24/18 10.15 10.40 9.50 117,017 9.70 -0.50   -4.90%
07/23/18 10.05 10.40 9.90 71,690 10.20 0.10   0.99%
07/20/18 10.20 10.45 10.00 112,657 10.10 -0.15   -1.46%
07/19/18 10.15 10.30 9.60 93,089 10.25 0.20   1.99%
07/18/18 10.15 10.45 9.93 55,939 10.05 -0.05   -0.50%
07/17/18 10.05 10.45 10.05 64,884 10.10 0.00   0.00%
07/16/18 10.65 10.75 9.90 110,533 10.10 -0.45   -4.27%
07/13/18 9.70 10.60 9.65 221,599 10.55 0.90   9.33%
07/12/18 8.90 9.75 8.85 1,878,413 9.65 0.65   7.22%
07/11/18 9.50 9.50 8.95 183,515 9.00 -0.55   -5.76%
07/10/18 9.70 9.70 9.38 121,599 9.55 -0.05   -0.52%
07/09/18 10.00 10.05 9.45 154,485 9.60 -0.45   -4.48%
07/06/18 9.85 10.40 9.80 251,134 10.05 0.25   2.55%
07/05/18 9.50 9.81 9.06 237,725 9.80 0.30   3.16%
07/03/18 0.00 9.50 9.50 0 9.50 -0.10   -1.04%
07/02/18 9.00 9.85 9.00 187,986 9.60 0.40   4.35%
06/29/18 8.65 11.00 8.65 2,931,668 9.20 0.55   6.36%
06/28/18 7.85 9.25 7.85 947,245 8.65 0.75   9.49%
06/27/18 7.85 7.95 7.65 101,557 7.90 0.05   0.64%
06/26/18 8.05 8.05 7.65 105,670 7.85 -0.15   -1.88%
06/25/18 7.70 8.14 7.54 242,629 8.00 0.30   3.90%
06/22/18 7.85 8.10 7.70 94,655 7.70 -0.15   -1.91%
06/21/18 8.55 8.55 7.70 168,305 7.85 -0.65   -7.65%
06/20/18 8.00 8.50 7.95 83,047 8.50 0.60   7.59%
06/19/18 8.15 8.17 7.75 58,563 7.90 -0.35   -4.24%
06/18/18 8.40 9.15 8.00 418,473 8.25 -0.10   -1.20%
06/15/18 0.00 8.40 8.05 84,505 8.35 0.30   3.73%
06/14/18 8.25 8.45 7.70 419,030 8.05 -0.25   -3.01%
06/13/18 8.25 8.90 7.80 468,636 8.30 0.30   3.75%
06/12/18 6.95 8.30 6.95 509,635 8.00 1.10   15.94%
06/11/18 6.40 7.10 6.20 347,303 6.90 0.40   6.15%
06/08/18 6.35 6.55 6.15 124,454 6.50 0.25   4.00%
06/07/18 6.05 6.55 6.05 112,882 6.25 -0.20   -3.10%
06/06/18 5.85 6.45 5.82 212,171 6.45 0.65   11.21%
06/05/18 6.15 6.20 5.80 228,702 5.80 -0.40   -6.45%
06/04/18 5.75 6.40 5.75 356,754 6.20 0.50   8.77%
06/01/18 5.65 5.75 5.60 123,492 5.70 0.10   1.79%
05/31/18 5.60 5.75 5.55 174,801 5.60 0.05   0.90%
05/30/18 5.55 5.80 5.50 147,728 5.55 0.00   0.00%
05/29/18 5.75 5.90 5.45 304,813 5.55 0.05   0.91%
05/25/18 0.00 5.50 5.50 0 5.50 0.00   0.00%
05/24/18 5.65 5.75 5.45 112,037 5.50 -0.10   -1.79%
05/23/18 5.55 5.80 5.50 81,752 5.60 0.05   0.90%
05/22/18 5.95 5.95 5.27 174,898 5.55 -0.45   -7.50%
05/21/18 6.30 6.30 5.85 72,940 6.00 -0.15   -2.44%
05/18/18 6.35 6.60 6.05 123,593 6.15 -0.30   -4.65%
05/17/18 6.40 6.55 6.35 259,409 6.45 0.10   1.57%
05/16/18 6.60 6.82 6.30 175,265 6.35 -0.30   -4.51%
05/15/18 6.65 7.00 6.00 964,301 6.65 0.65   10.83%
05/14/18 5.90 6.15 5.80 194,133 6.00 0.15   2.56%
05/11/18 5.85 5.90 5.85 53,253 5.85 -0.05   -0.85%
05/10/18 6.00 6.00 5.85 64,377 5.90 -0.05   -0.84%
05/09/18 5.95 6.05 5.75 118,576 5.95 -0.10   -1.65%
05/08/18 6.00 6.05 5.95 76,592 6.05 0.10   1.68%
05/07/18 6.10 6.17 5.95 95,670 5.95 -0.10   -1.65%
05/04/18 6.20 6.20 5.75 122,644 6.05 -0.05   -0.82%
05/03/18 6.05 6.15 5.80 142,482 6.10 0.05   0.83%

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!