NasdaqGM - Delayed Quote USD

Xenon Pharmaceuticals Inc. (XENE)

39.50 -1.59 (-3.87%)
At close: April 24 at 4:00 PM EDT
39.50 0.00 (0.00%)
After hours: April 24 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 41.16 41.16 39.24 39.50 39.50 325,600
Apr 23, 2024 40.23 41.59 39.52 41.09 41.09 323,500
Apr 22, 2024 39.92 40.31 39.18 40.01 40.01 395,000
Apr 19, 2024 40.48 41.26 39.01 39.88 39.88 362,900
Apr 18, 2024 41.72 41.72 39.59 40.31 40.31 324,100
Apr 17, 2024 41.49 41.99 41.18 41.63 41.63 393,800
Apr 16, 2024 41.31 42.03 41.00 41.49 41.49 409,200
Apr 15, 2024 41.33 41.71 40.62 41.31 41.31 362,000
Apr 12, 2024 42.67 42.67 40.54 41.30 41.30 582,400
Apr 11, 2024 42.36 43.09 42.14 42.97 42.97 188,200
Apr 10, 2024 42.58 43.30 41.99 42.43 42.43 209,200
Apr 9, 2024 42.58 43.08 42.47 43.03 43.03 203,500
Apr 8, 2024 42.25 42.79 41.75 42.62 42.62 265,300
Apr 5, 2024 42.04 42.78 41.48 42.25 42.25 184,000
Apr 4, 2024 41.50 42.68 41.36 42.21 42.21 459,300
Apr 3, 2024 41.47 41.75 40.97 41.30 41.30 276,700
Apr 2, 2024 41.85 42.01 41.13 41.47 41.47 237,100
Apr 1, 2024 43.18 43.18 41.26 42.14 42.14 240,100
Mar 28, 2024 42.88 43.54 42.38 43.05 43.05 364,300
Mar 27, 2024 42.76 43.19 42.08 43.00 43.00 438,100
Mar 26, 2024 43.00 43.51 42.59 42.66 42.66 184,100
Mar 25, 2024 43.97 44.47 42.50 42.70 42.70 406,500
Mar 22, 2024 43.66 44.15 43.12 44.00 44.00 263,700
Mar 21, 2024 44.11 44.81 43.44 43.45 43.45 312,600
Mar 20, 2024 44.05 44.05 43.00 43.79 43.79 190,200
Mar 19, 2024 42.89 44.51 42.24 44.35 44.35 439,900
Mar 18, 2024 43.83 44.37 42.82 42.89 42.89 340,800
Mar 15, 2024 43.71 44.46 43.17 43.96 43.96 254,000
Mar 14, 2024 44.90 45.03 43.10 43.67 43.67 293,000
Mar 13, 2024 44.40 45.15 44.07 45.08 45.08 265,600
Mar 12, 2024 44.30 45.47 43.91 44.25 44.25 459,600
Mar 11, 2024 45.70 45.71 44.03 44.37 44.37 608,600
Mar 8, 2024 46.23 46.87 45.49 46.24 46.24 267,200
Mar 7, 2024 46.03 46.69 45.65 46.16 46.16 256,500
Mar 6, 2024 46.00 47.44 45.54 45.96 45.96 353,200
Mar 5, 2024 46.07 46.75 45.36 46.00 46.00 290,100
Mar 4, 2024 47.80 47.80 44.81 45.95 45.95 448,700
Mar 1, 2024 49.70 50.99 46.70 46.84 46.84 721,300
Feb 29, 2024 47.83 50.59 46.54 47.20 47.20 685,700
Feb 28, 2024 49.25 49.80 47.64 47.84 47.84 529,600
Feb 27, 2024 49.60 49.88 48.65 49.63 49.63 493,700
Feb 26, 2024 49.26 50.59 48.21 49.13 49.13 409,600
Feb 23, 2024 49.21 49.51 48.74 49.46 49.46 296,400
Feb 22, 2024 48.83 50.59 48.57 49.25 49.25 734,300
Feb 21, 2024 48.35 49.10 47.85 48.83 48.83 457,100
Feb 20, 2024 48.91 49.23 47.95 48.42 48.42 223,100
Feb 16, 2024 48.44 49.05 48.26 48.91 48.91 207,100
Feb 15, 2024 48.71 49.06 48.11 48.69 48.69 242,600
Feb 14, 2024 48.56 49.01 48.17 48.50 48.50 238,500
Feb 13, 2024 47.75 49.44 47.00 48.06 48.06 520,000
Feb 12, 2024 49.96 50.98 48.99 49.36 49.36 707,600
Feb 9, 2024 48.46 50.08 48.21 50.04 50.04 531,800
Feb 8, 2024 47.38 48.31 46.93 48.18 48.18 252,200
Feb 7, 2024 47.73 48.00 46.67 47.13 47.13 383,400
Feb 6, 2024 46.31 47.91 46.10 47.68 47.68 371,200
Feb 5, 2024 45.91 46.75 44.63 46.39 46.39 483,200
Feb 2, 2024 45.80 46.06 44.92 45.92 45.92 227,900
Feb 1, 2024 45.43 47.03 44.97 46.43 46.43 246,900
Jan 31, 2024 45.75 46.46 45.22 45.22 45.22 227,000
Jan 30, 2024 46.19 46.78 45.38 45.67 45.67 358,900
Jan 29, 2024 45.61 47.17 45.30 46.50 46.50 470,700
Jan 26, 2024 45.11 45.73 44.87 45.64 45.64 340,500
Jan 25, 2024 44.10 45.19 43.75 45.15 45.15 324,500
Jan 24, 2024 45.47 45.47 43.87 44.03 44.03 313,700
Jan 23, 2024 45.20 45.52 44.19 45.05 45.05 305,000
Jan 22, 2024 44.02 45.38 43.53 45.20 45.20 512,200
Jan 19, 2024 44.26 44.34 43.25 43.77 43.77 328,200
Jan 18, 2024 45.71 45.77 43.94 44.10 44.10 416,400
Jan 17, 2024 45.19 45.69 44.70 45.63 45.63 600,200
Jan 16, 2024 44.81 45.84 44.63 45.83 45.83 538,400
Jan 12, 2024 45.40 45.75 44.76 45.09 45.09 384,200
Jan 11, 2024 44.57 45.62 43.88 44.92 44.92 631,900
Jan 10, 2024 47.06 47.63 44.49 45.08 45.08 447,400
Jan 9, 2024 47.51 47.97 46.67 47.15 47.15 713,900
Jan 8, 2024 45.26 48.00 45.02 47.88 47.88 749,300
Jan 5, 2024 45.64 46.03 44.93 45.50 45.50 585,900
Jan 4, 2024 46.10 46.98 44.25 46.02 46.02 1,252,100
Jan 3, 2024 44.70 44.91 44.09 44.19 44.19 304,400
Jan 2, 2024 45.49 46.17 44.09 44.91 44.91 727,800
Dec 29, 2023 46.30 46.61 45.79 46.06 46.06 658,000
Dec 28, 2023 46.46 47.00 46.02 46.30 46.30 802,700
Dec 27, 2023 45.95 46.67 45.04 46.46 46.46 511,900
Dec 26, 2023 44.71 45.81 44.39 45.80 45.80 668,100
Dec 22, 2023 42.50 45.57 42.13 44.63 44.63 1,484,700
Dec 21, 2023 41.60 41.90 41.02 41.53 41.53 384,300
Dec 20, 2023 41.62 41.79 40.67 41.00 41.00 556,600
Dec 19, 2023 41.93 42.61 41.53 42.01 42.01 530,500
Dec 18, 2023 41.65 42.16 40.94 41.15 41.15 559,700
Dec 15, 2023 41.38 42.05 39.98 41.41 41.41 794,700
Dec 14, 2023 40.54 41.28 39.23 41.24 41.24 1,251,000
Dec 13, 2023 39.72 40.25 38.81 39.90 39.90 474,400
Dec 12, 2023 38.33 39.99 37.95 39.68 39.68 512,900
Dec 11, 2023 38.39 38.66 37.24 38.33 38.33 557,000
Dec 8, 2023 39.37 40.33 38.25 38.34 38.34 318,200
Dec 7, 2023 38.84 39.44 38.14 39.04 39.04 441,500
Dec 6, 2023 38.89 39.47 38.26 38.63 38.63 768,100
Dec 5, 2023 37.91 38.80 37.20 38.74 38.74 506,800
Dec 4, 2023 37.20 37.90 35.75 37.76 37.76 859,100
Dec 1, 2023 35.82 37.60 35.77 36.80 36.80 654,100
Nov 30, 2023 35.45 38.14 35.18 36.58 36.58 2,691,400
Nov 29, 2023 35.30 36.16 33.74 33.75 33.75 377,300
Nov 28, 2023 34.42 35.75 33.62 35.24 35.24 1,031,500
Nov 27, 2023 29.00 34.26 29.00 34.12 34.12 3,379,800
Nov 24, 2023 28.74 29.19 28.20 28.97 28.97 347,400
Nov 22, 2023 30.19 30.25 28.55 28.73 28.73 446,400
Nov 21, 2023 28.89 30.05 28.77 30.03 30.03 584,000
Nov 20, 2023 29.46 29.90 28.75 29.09 29.09 472,400
Nov 17, 2023 29.08 29.72 28.48 29.44 29.44 626,600
Nov 16, 2023 29.19 29.19 28.10 28.70 28.70 531,500
Nov 15, 2023 29.67 30.05 29.12 29.15 29.15 580,500
Nov 14, 2023 30.44 31.16 29.54 29.75 29.75 673,500
Nov 13, 2023 28.62 29.95 27.99 29.70 29.70 627,000
Nov 10, 2023 29.65 30.35 28.55 28.83 28.83 904,700
Nov 9, 2023 33.42 34.25 29.67 30.00 30.00 2,140,700
Nov 8, 2023 31.80 32.20 31.11 32.15 32.15 444,800
Nov 7, 2023 32.87 33.26 31.76 31.79 31.79 882,900
Nov 6, 2023 32.88 32.90 32.10 32.86 32.86 424,000
Nov 3, 2023 33.37 33.88 32.76 32.88 32.88 455,800
Nov 2, 2023 31.55 33.12 31.55 33.07 33.07 723,200
Nov 1, 2023 31.17 31.48 30.27 31.22 31.22 447,000
Oct 31, 2023 31.32 31.78 30.07 31.00 31.00 653,500
Oct 30, 2023 31.38 31.95 30.65 31.50 31.50 453,900
Oct 27, 2023 31.04 31.92 30.46 30.87 30.87 734,500
Oct 26, 2023 33.04 33.09 30.91 31.14 31.14 560,100
Oct 25, 2023 32.81 34.23 32.35 32.95 32.95 245,900
Oct 24, 2023 32.89 33.46 32.26 33.15 33.15 362,900
Oct 23, 2023 33.24 33.24 32.36 32.70 32.70 364,100
Oct 20, 2023 34.95 35.43 32.96 33.24 33.24 466,900
Oct 19, 2023 35.07 35.31 34.49 34.95 34.95 559,400
Oct 18, 2023 35.03 35.15 34.50 34.92 34.92 230,300
Oct 17, 2023 34.95 35.71 34.72 35.29 35.29 224,900
Oct 16, 2023 35.28 35.45 34.61 34.98 34.98 498,900
Oct 13, 2023 34.72 35.44 33.43 35.14 35.14 192,500
Oct 12, 2023 35.27 35.54 34.48 34.72 34.72 225,500
Oct 11, 2023 36.97 36.97 34.93 35.38 35.38 332,300
Oct 10, 2023 35.60 36.78 35.52 36.69 36.69 573,000
Oct 9, 2023 35.39 35.90 35.19 35.49 35.49 235,500
Oct 6, 2023 35.19 35.88 32.65 35.61 35.61 256,400
Oct 5, 2023 33.54 35.42 33.25 35.17 35.17 699,100
Oct 4, 2023 33.59 33.97 32.72 33.50 33.50 356,800
Oct 3, 2023 32.78 33.77 32.65 33.58 33.58 382,100
Oct 2, 2023 34.43 34.62 33.05 33.06 33.06 386,900
Sep 29, 2023 35.41 36.21 34.09 34.16 34.16 493,100
Sep 28, 2023 35.13 35.48 33.93 35.33 35.33 590,400
Sep 27, 2023 35.13 35.56 34.82 35.10 35.10 1,596,200
Sep 26, 2023 35.41 35.84 34.70 35.03 35.03 404,900
Sep 25, 2023 35.01 35.82 34.67 35.31 35.31 372,500
Sep 22, 2023 35.76 36.03 35.05 35.17 35.17 267,800
Sep 21, 2023 35.64 36.60 34.88 35.76 35.76 530,600
Sep 20, 2023 36.95 37.89 35.76 35.84 35.84 362,000
Sep 19, 2023 36.96 37.26 36.58 36.72 36.72 334,500
Sep 18, 2023 36.80 36.92 36.02 36.84 36.84 286,400
Sep 15, 2023 36.88 37.56 36.33 36.86 36.86 341,800
Sep 14, 2023 36.98 37.71 36.65 36.68 36.68 570,800
Sep 13, 2023 37.54 37.90 36.73 36.96 36.96 339,400
Sep 12, 2023 37.37 37.85 37.24 37.27 37.27 196,600
Sep 11, 2023 38.18 38.19 37.33 37.38 37.38 261,300
Sep 8, 2023 38.82 39.00 37.94 38.14 38.14 214,400
Sep 7, 2023 38.90 39.38 38.64 38.68 38.68 321,100
Sep 6, 2023 39.52 39.68 38.40 39.09 39.09 197,000
Sep 5, 2023 39.75 39.96 38.90 39.31 39.31 291,700
Sep 1, 2023 39.24 40.13 39.09 39.73 39.73 211,600
Aug 31, 2023 38.99 39.27 38.47 38.98 38.98 385,400
Aug 30, 2023 38.73 39.18 38.00 38.88 38.88 381,600
Aug 29, 2023 38.36 39.04 38.05 38.57 38.57 297,600
Aug 28, 2023 38.29 38.60 37.93 38.39 38.39 127,200
Aug 25, 2023 38.22 38.61 36.96 38.05 38.05 144,700
Aug 24, 2023 38.65 38.95 37.77 38.30 38.30 246,000
Aug 23, 2023 38.54 39.28 38.31 38.59 38.59 189,000
Aug 22, 2023 38.07 38.81 37.69 38.39 38.39 289,200
Aug 21, 2023 36.41 38.26 36.41 38.07 38.07 593,800
Aug 18, 2023 34.94 36.49 34.94 36.49 36.49 522,600
Aug 17, 2023 36.57 36.94 34.94 35.07 35.07 606,700
Aug 16, 2023 37.13 37.56 36.19 36.47 36.47 394,000
Aug 15, 2023 37.46 37.82 36.93 37.36 37.36 176,700
Aug 14, 2023 37.68 38.09 37.06 37.54 37.54 276,500
Aug 11, 2023 38.24 38.63 37.69 37.70 37.70 305,600
Aug 10, 2023 36.24 38.95 36.19 38.39 38.39 978,700
Aug 9, 2023 35.37 36.19 35.06 35.45 35.45 461,800
Aug 8, 2023 35.65 36.18 35.34 35.35 35.35 348,100
Aug 7, 2023 37.97 38.20 35.51 35.51 35.51 606,200
Aug 4, 2023 37.69 38.33 37.32 38.17 38.17 226,400
Aug 3, 2023 37.70 38.23 36.57 37.64 37.64 348,000
Aug 2, 2023 37.22 38.03 36.82 37.79 37.79 331,500
Aug 1, 2023 36.92 38.43 36.74 37.38 37.38 331,500
Jul 31, 2023 36.66 37.49 36.28 36.92 36.92 193,100
Jul 28, 2023 36.11 36.71 35.55 36.67 36.67 245,000
Jul 27, 2023 35.85 36.13 35.26 35.83 35.83 297,700
Jul 26, 2023 36.44 37.10 35.42 35.80 35.80 352,100
Jul 25, 2023 36.25 37.12 36.04 36.49 36.49 322,500
Jul 24, 2023 37.13 37.13 36.16 36.39 36.39 454,700
Jul 21, 2023 38.03 38.11 36.85 37.01 37.01 268,700
Jul 20, 2023 39.12 39.31 37.82 37.88 37.88 355,000
Jul 19, 2023 39.24 39.51 38.55 39.15 39.15 187,100
Jul 18, 2023 39.09 39.32 38.44 39.05 39.05 249,300
Jul 17, 2023 39.02 40.04 39.02 39.12 39.12 354,400
Jul 14, 2023 38.17 38.87 37.51 38.85 38.85 180,000
Jul 13, 2023 38.70 39.07 38.06 38.09 38.09 250,900
Jul 12, 2023 39.94 39.94 38.06 38.70 38.70 337,000
Jul 11, 2023 38.49 39.72 38.18 39.64 39.64 182,600
Jul 10, 2023 38.63 39.04 38.31 38.59 38.59 219,500
Jul 7, 2023 38.95 39.41 38.28 38.70 38.70 267,300
Jul 6, 2023 38.02 39.17 37.86 38.92 38.92 206,700
Jul 5, 2023 38.33 38.99 37.88 38.45 38.45 145,600
Jul 3, 2023 38.41 39.93 38.00 38.25 38.25 157,600
Jun 30, 2023 38.73 39.49 38.33 38.50 38.50 255,700
Jun 29, 2023 40.39 41.31 38.27 38.43 38.43 257,500
Jun 28, 2023 40.21 40.50 39.60 40.47 40.47 277,000
Jun 27, 2023 38.97 40.22 38.53 40.11 40.11 599,000
Jun 26, 2023 39.89 41.32 38.95 39.03 39.03 249,500
Jun 23, 2023 40.34 40.53 39.90 40.01 40.01 294,100
Jun 22, 2023 41.45 41.91 40.63 40.67 40.67 180,700
Jun 21, 2023 40.96 41.70 40.43 41.67 41.67 231,100
Jun 20, 2023 40.49 41.19 40.15 41.10 41.10 380,400
Jun 16, 2023 42.31 42.31 40.56 40.79 40.79 490,800
Jun 15, 2023 42.54 42.75 40.98 42.03 42.03 634,300
Jun 14, 2023 43.06 43.06 41.37 42.61 42.61 593,200
Jun 13, 2023 42.51 43.75 42.00 43.14 43.14 395,200
Jun 12, 2023 42.36 42.89 41.41 42.35 42.35 215,000
Jun 9, 2023 42.43 42.73 41.92 42.02 42.02 398,100
Jun 8, 2023 41.57 42.90 41.33 42.51 42.51 496,500
Jun 7, 2023 40.03 42.01 39.45 41.66 41.66 668,900
Jun 6, 2023 39.25 40.23 39.20 40.01 40.01 386,100
Jun 5, 2023 38.84 39.59 38.63 39.50 39.50 315,000
Jun 2, 2023 38.74 39.08 38.08 38.96 38.96 351,500
Jun 1, 2023 38.44 40.36 38.14 38.65 38.65 369,500
May 31, 2023 38.49 39.33 38.11 38.53 38.53 501,900
May 30, 2023 39.92 41.00 38.29 38.37 38.37 531,000
May 26, 2023 40.51 41.22 40.00 40.09 40.09 157,600
May 25, 2023 41.46 41.46 40.09 40.51 40.51 250,800
May 24, 2023 41.53 41.67 40.63 41.40 41.40 223,300
May 23, 2023 42.09 42.94 41.67 41.84 41.84 366,500
May 22, 2023 41.14 42.18 40.56 42.14 42.14 175,100
May 19, 2023 41.17 41.69 40.94 41.02 41.02 158,700
May 18, 2023 41.15 41.28 40.21 40.77 40.77 233,900
May 17, 2023 41.12 41.45 40.25 41.31 41.31 284,500
May 16, 2023 41.67 41.67 40.65 41.12 41.12 241,100
May 15, 2023 40.40 42.50 40.40 41.74 41.74 378,900
May 12, 2023 41.01 41.19 39.90 40.16 40.16 452,000
May 11, 2023 41.19 42.19 40.59 40.99 40.99 490,000
May 10, 2023 41.81 42.81 39.87 41.14 41.14 874,000
May 9, 2023 42.38 43.57 42.14 43.54 43.54 594,700
May 8, 2023 42.47 42.63 41.58 42.50 42.50 286,100
May 5, 2023 41.63 42.65 41.42 42.42 42.42 358,700
May 4, 2023 40.70 41.60 40.12 41.36 41.36 443,700
May 3, 2023 40.21 41.23 40.10 40.78 40.78 330,200
May 2, 2023 39.90 40.77 39.89 40.18 40.18 494,600
May 1, 2023 40.27 41.25 39.82 39.98 39.98 368,900
Apr 28, 2023 39.25 40.38 38.41 40.28 40.28 473,700
Apr 27, 2023 39.51 39.52 38.51 39.38 39.38 385,100
Apr 26, 2023 39.50 40.19 39.05 39.52 39.52 356,200
Apr 25, 2023 39.98 40.72 39.49 39.77 39.77 467,100

Related Tickers

SNDX Syndax Pharmaceuticals, Inc.
20.79
-0.86%
 
CYTK Cytokinetics, Incorporated
66.82
+1.91%
 
XNCR Xencor, Inc.
19.02
+3.54%
 
KRYS Krystal Biotech, Inc.
159.05
-1.85%
 
EWTX Edgewise Therapeutics, Inc.
16.11
+2.94%
 
CRNX Crinetics Pharmaceuticals, Inc.
43.32
-2.04%
 
ENTA Enanta Pharmaceuticals, Inc.
12.92
-1.75%
 
LBPH Longboard Pharmaceuticals, Inc.
19.75
-2.57%
 
ELVN Enliven Therapeutics, Inc.
17.49
+0.69%
 
KALV KalVista Pharmaceuticals, Inc.
10.35
-7.67%