QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
NASDAQ:XENE

Xenon Pharmaceuticals Stock Chart and Price History

$29.92
+0.14 (+0.47%)
(As of 05/16/2022 12:00 AM ET)
Add
Compare
Today's Range
$29.01
$30.67
50-Day Range
$25.44
$35.16
52-Week Range
$14.65
$36.42
Volume
288,323 shs
Average Volume
459,671 shs
Market Capitalization
$1.59 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.75

Xenon Pharmaceuticals (NASDAQ:XENE) Price Performance

5 Day
Performance
+11.06%
1 Month
Performance
-11.40%
3 Month
Performance
-9.69%
Year-To-Date
Performance
-4.23%
1 Year
Performance
+72.55%

Xenon Pharmaceuticals (NASDAQ XENE) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

Xenon Pharmaceuticals (NASDAQ:XENE) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2022$27.44$29.78
+8.53%
$29.84$28.00673,346 shs$1.58 billion
05/12/2022$26.94$27.44
+1.86%
$27.62$25.91438,665 shs$1.46 billion
05/11/2022$28.57$26.94
-5.71%
$29.71$25.90631,780 shs$1.43 billion
05/10/2022$25.44$28.57
+12.30%
$28.74$25.081.14 million shs$1.52 billion
05/09/2022$27.23$25.44
-6.57%
$26.73$24.94740,877 shs$1.35 billion
05/06/2022$28.27$27.23
-3.68%
$27.85$26.16442,952 shs$1.45 billion
05/05/2022$29.62$28.27
-4.56%
$29.98$27.93165,453 shs$1.50 billion
05/04/2022$28.65$29.62
+3.39%
$29.81$27.39584,733 shs$1.54 billion
05/03/2022$29.05$28.65
-1.38%
$30.15$28.36453,199 shs$1.49 billion
05/02/2022$28.27$29.05
+2.76%
$29.94$28.00781,316 shs$1.51 billion
04/29/2022$29.90$28.27
-5.45%
$30.36$27.67600,948 shs$1.47 billion
04/28/2022$30.48$29.90
-1.90%
$31.11$28.94464,890 shs$1.55 billion
04/27/2022$31.42$30.48
-2.99%
$31.43$30.00463,086 shs$1.58 billion
04/26/2022$32.98$31.42
-4.73%
$32.93$31.22306,829 shs$1.63 billion
04/25/2022$32.19$32.98
+2.45%
$33.47$31.66207,826 shs$1.71 billion
04/22/2022$32.72$32.19
-1.62%
$33.26$31.92174,927 shs$1.67 billion
04/21/2022$33.83$32.72
-3.28%
$34.95$32.60257,020 shs$1.70 billion
04/20/2022$33.33$33.83
+1.50%
$34.95$32.85378,889 shs$1.76 billion
04/19/2022$32.61$33.33
+2.21%
$33.89$32.44127,326 shs$1.73 billion
04/18/2022$33.77$32.61
-3.44%
$33.65$32.20215,003 shs$1.69 billion
04/15/2022$33.77$33.77$34.35$33.40165,748 shs$1.75 billion
04/14/2022$34.12$33.77
-1.03%
$34.35$33.40165,748 shs$1.75 billion
04/13/2022$31.52$34.12
+8.25%
$34.50$31.75287,179 shs$1.77 billion
04/12/2022$31.81$31.52
-0.91%
$32.96$31.07316,056 shs$1.64 billion
04/11/2022$34.70$31.81
-8.33%
$34.48$31.14786,968 shs$1.65 billion
04/08/2022$34.30$34.70
+1.17%
$35.19$33.37475,204 shs$1.80 billion
04/07/2022$34.93$34.30
-1.80%
$35.23$33.02785,736 shs$1.78 billion
04/06/2022$35.16$34.93
-0.65%
$35.37$33.89774,546 shs$1.81 billion
04/05/2022$34.15$35.16
+2.96%
$35.69$33.941.04 million shs$1.83 billion
04/04/2022$32.36$34.15
+5.53%
$34.21$32.16546,367 shs$1.77 billion
04/01/2022$30.57$32.36
+5.86%
$32.47$30.82362,265 shs$1.68 billion
03/31/2022$30.12$30.57
+1.49%
$31.04$29.90222,863 shs$1.59 billion
03/30/2022$30.53$30.12
-1.34%
$30.95$30.04200,752 shs$1.56 billion
03/29/2022$28.79$30.53
+6.04%
$30.76$29.01374,755 shs$1.59 billion
03/28/2022$29.66$28.79
-2.93%
$30.13$28.55325,992 shs$1.49 billion
03/25/2022$30.35$29.66
-2.27%
$30.47$28.90505,736 shs$1.54 billion
03/24/2022$29.73$30.35
+2.09%
$31.59$29.001.96 million shs$1.58 billion
03/23/2022$32.51$29.73
-8.55%
$32.45$29.701.03 million shs$1.54 billion
03/22/2022$31.52$32.51
+3.14%
$33.05$31.50245,880 shs$1.69 billion
03/21/2022$32.65$31.52
-3.46%
$32.60$30.92290,735 shs$1.64 billion
03/18/2022$30.83$32.65
+5.90%
$32.97$29.66554,793 shs$1.70 billion
03/18/2022$30.83$32.65
+5.90%
$32.97$29.66554,793 shs$1.70 billion
03/17/2022$29.47$30.83
+4.61%
$31.36$29.31182,851 shs$1.60 billion
03/16/2022$28.07$29.47
+4.99%
$29.68$27.59151,194 shs$1.53 billion
03/15/2022$27.79$28.07
+1.01%
$28.27$26.87211,320 shs$1.46 billion
03/14/2022$28.98$27.79
-4.11%
$29.71$27.50244,003 shs$1.44 billion
03/11/2022$30.01$28.98
-3.43%
$30.71$28.77200,689 shs$1.50 billion
03/10/2022$30.76$30.01
-2.44%
$30.73$29.56277,727 shs$1.56 billion
03/09/2022$30.45$30.76
+1.02%
$31.90$30.06369,897 shs$1.60 billion
03/08/2022$30.21$30.45
+0.79%
$31.22$29.59357,443 shs$1.58 billion
03/07/2022$30.23$30.21
-0.07%
$30.88$29.02438,672 shs$1.57 billion
03/04/2022$31.42$30.23
-3.79%
$31.74$29.79415,058 shs$1.56 billion
03/03/2022$32.74$31.42
-4.03%
$32.77$31.03244,588 shs$1.62 billion
03/02/2022$31.76$32.74
+3.09%
$33.42$27.13477,515 shs$1.69 billion
03/01/2022$31.70$31.76
+0.19%
$32.55$31.24395,682 shs$1.64 billion
02/28/2022$31.04$31.70
+2.13%
$31.92$30.41383,051 shs$1.64 billion
02/25/2022$29.21$31.04
+6.26%
$31.29$29.47440,218 shs$1.60 billion
02/24/2022$27.86$29.21
+4.85%
$29.24$26.94264,096 shs$1.51 billion
02/23/2022$30.88$27.86
-9.78%
$32.23$27.591.03 million shs$1.44 billion
02/22/2022$31.32$30.88
-1.40%
$31.60$30.32239,090 shs$1.59 billion
02/21/2022$31.32$31.32$32.14$30.64175,277 shs$1.62 billion
02/18/2022$31.24$31.32
+0.26%
$32.14$30.64175,277 shs$1.62 billion
02/17/2022$33.13$31.24
-5.70%
$33.04$30.87367,279 shs$1.61 billion
02/16/2022$32.79$33.13
+1.04%
$33.45$31.82302,455 shs$1.71 billion
02/15/2022$30.60$32.79
+7.16%
$32.97$31.11391,688 shs$1.69 billion
This page was last updated on 5/16/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.