Xenon Pharmaceuticals Inc (XENE) Historical Stock Data
42.73 ↑2.23 (5.51%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XENE is down -0.09% a day on average. There have been 16 days where Xenon Pharmaceuticals Inc closed green and 14 days where XENE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 40.94 | 42.73 | ↑$1.79 (4.37%) | 40.60 | 42.76 | 592.80K |
| 2024-04-26 | 40.02 | 40.50 | ↑$0.48 (1.20%) | 39.80 | 40.74 | 312.19K |
| 2024-04-25 | 39.33 | 40.10 | ↑$0.77 (1.96%) | 38.85 | 40.82 | 245.03K |
| 2024-04-24 | 41.16 | 39.50 | ↓$1.66 (-4.03%) | 39.24 | 41.16 | 315.25K |
| 2024-04-23 | 40.23 | 41.09 | ↑$0.86 (2.14%) | 40.05 | 41.59 | 311.52K |
| 2024-04-22 | 39.92 | 40.01 | ↑$0.09 (0.23%) | 39.18 | 40.31 | 237.19K |
| 2024-04-19 | 40.48 | 39.88 | ↓$0.60 (-1.48%) | 39.01 | 41.26 | 356.35K |
| 2024-04-18 | 41.72 | 40.31 | ↓$1.41 (-3.38%) | 39.59 | 41.72 | 313.12K |
| 2024-04-17 | 41.49 | 41.63 | ↑$0.14 (0.34%) | 41.21 | 41.99 | 393.79K |
| 2024-04-16 | 41.31 | 41.49 | ↑$0.18 (0.44%) | 41.00 | 42.03 | 319.50K |
| 2024-04-15 | 41.33 | 41.31 | ↓$0.02 (-0.05%) | 40.62 | 41.71 | 362.01K |
| 2024-04-12 | 42.67 | 41.30 | ↓$1.37 (-3.21%) | 40.54 | 42.67 | 499.21K |
| 2024-04-11 | 42.36 | 42.97 | ↑$0.61 (1.44%) | 42.14 | 43.09 | 180.24K |
| 2024-04-10 | 42.58 | 42.43 | ↓$0.15 (-0.35%) | 41.99 | 43.26 | 196.67K |
| 2024-04-09 | 42.58 | 43.03 | ↑$0.45 (1.06%) | 42.47 | 43.09 | 200.07K |
| 2024-04-08 | 42.25 | 42.62 | ↑$0.37 (0.88%) | 41.75 | 42.79 | 259.92K |
| 2024-04-05 | 42.04 | 42.25 | ↑$0.21 (0.50%) | 41.48 | 42.78 | 177.05K |
| 2024-04-04 | 41.50 | 42.21 | ↑$0.71 (1.71%) | 41.36 | 42.68 | 272.88K |
| 2024-04-03 | 41.47 | 41.30 | ↓$0.17 (-0.41%) | 40.97 | 41.75 | 242.75K |
| 2024-04-02 | 41.85 | 41.47 | ↓$0.38 (-0.91%) | 41.14 | 42.01 | 237.07K |
| 2024-04-01 | 43.18 | 42.14 | ↓$1.04 (-2.41%) | 41.26 | 43.18 | 233.88K |
| 2024-03-28 | 42.88 | 43.05 | ↑$0.17 (0.40%) | 42.38 | 43.55 | 307.76K |
| 2024-03-27 | 42.76 | 43.00 | ↑$0.24 (0.56%) | 42.08 | 43.19 | 433.17K |
| 2024-03-26 | 43.00 | 42.66 | ↓$0.34 (-0.79%) | 42.59 | 43.52 | 181.82K |
| 2024-03-25 | 43.97 | 42.70 | ↓$1.27 (-2.89%) | 42.51 | 44.47 | 398.79K |
| 2024-03-22 | 43.66 | 44.00 | ↑$0.34 (0.78%) | 43.20 | 44.15 | 263.74K |
| 2024-03-21 | 44.11 | 43.45 | ↓$0.66 (-1.50%) | 43.44 | 44.81 | 301.48K |
| 2024-03-20 | 44.05 | 43.79 | ↓$0.26 (-0.59%) | 43.02 | 44.05 | 184.17K |
| 2024-03-19 | 42.89 | 44.35 | ↑$1.46 (3.40%) | 42.24 | 44.51 | 435.52K |
| 2024-03-18 | 43.83 | 42.89 | ↓$0.94 (-2.14%) | 42.82 | 44.37 | 328.56K |
Create an account or log in to view more rows.
$XENE f this stock
$XENE bear trap
$XENE I love you!
$XENE Not another do nothing day
$XENE fuck all u greedy bulls
$XENE It's happening!
$XENE said y’all dumb af
$XENE so tired of this pos let's fly already
$XENE what happen
$XENE all’s I know is buy and hold… no expectations