Xenon Pharmaceuticals (NASDAQ:XENE) Price Performance
- 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
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $27.44 | $29.78 +8.53% | $29.84 | $28.00 | 673,346 shs | $1.58 billion |
05/12/2022 | $26.94 | $27.44 +1.86% | $27.62 | $25.91 | 438,665 shs | $1.46 billion |
05/11/2022 | $28.57 | $26.94 -5.71% | $29.71 | $25.90 | 631,780 shs | $1.43 billion |
05/10/2022 | $25.44 | $28.57 +12.30% | $28.74 | $25.08 | 1.14 million shs | $1.52 billion |
05/09/2022 | $27.23 | $25.44 -6.57% | $26.73 | $24.94 | 740,877 shs | $1.35 billion |
05/06/2022 | $28.27 | $27.23 -3.68% | $27.85 | $26.16 | 442,952 shs | $1.45 billion |
05/05/2022 | $29.62 | $28.27 -4.56% | $29.98 | $27.93 | 165,453 shs | $1.50 billion |
05/04/2022 | $28.65 | $29.62 +3.39% | $29.81 | $27.39 | 584,733 shs | $1.54 billion |
05/03/2022 | $29.05 | $28.65 -1.38% | $30.15 | $28.36 | 453,199 shs | $1.49 billion |
05/02/2022 | $28.27 | $29.05 +2.76% | $29.94 | $28.00 | 781,316 shs | $1.51 billion |
|
04/29/2022 | $29.90 | $28.27 -5.45% | $30.36 | $27.67 | 600,948 shs | $1.47 billion |
04/28/2022 | $30.48 | $29.90 -1.90% | $31.11 | $28.94 | 464,890 shs | $1.55 billion |
04/27/2022 | $31.42 | $30.48 -2.99% | $31.43 | $30.00 | 463,086 shs | $1.58 billion |
04/26/2022 | $32.98 | $31.42 -4.73% | $32.93 | $31.22 | 306,829 shs | $1.63 billion |
04/25/2022 | $32.19 | $32.98 +2.45% | $33.47 | $31.66 | 207,826 shs | $1.71 billion |
04/22/2022 | $32.72 | $32.19 -1.62% | $33.26 | $31.92 | 174,927 shs | $1.67 billion |
04/21/2022 | $33.83 | $32.72 -3.28% | $34.95 | $32.60 | 257,020 shs | $1.70 billion |
04/20/2022 | $33.33 | $33.83 +1.50% | $34.95 | $32.85 | 378,889 shs | $1.76 billion |
04/19/2022 | $32.61 | $33.33 +2.21% | $33.89 | $32.44 | 127,326 shs | $1.73 billion |
04/18/2022 | $33.77 | $32.61 -3.44% | $33.65 | $32.20 | 215,003 shs | $1.69 billion |
04/15/2022 | $33.77 | $33.77 | $34.35 | $33.40 | 165,748 shs | $1.75 billion |
04/14/2022 | $34.12 | $33.77 -1.03% | $34.35 | $33.40 | 165,748 shs | $1.75 billion |
04/13/2022 | $31.52 | $34.12 +8.25% | $34.50 | $31.75 | 287,179 shs | $1.77 billion |
04/12/2022 | $31.81 | $31.52 -0.91% | $32.96 | $31.07 | 316,056 shs | $1.64 billion |
04/11/2022 | $34.70 | $31.81 -8.33% | $34.48 | $31.14 | 786,968 shs | $1.65 billion |
04/08/2022 | $34.30 | $34.70 +1.17% | $35.19 | $33.37 | 475,204 shs | $1.80 billion |
04/07/2022 | $34.93 | $34.30 -1.80% | $35.23 | $33.02 | 785,736 shs | $1.78 billion |
04/06/2022 | $35.16 | $34.93 -0.65% | $35.37 | $33.89 | 774,546 shs | $1.81 billion |
04/05/2022 | $34.15 | $35.16 +2.96% | $35.69 | $33.94 | 1.04 million shs | $1.83 billion |
04/04/2022 | $32.36 | $34.15 +5.53% | $34.21 | $32.16 | 546,367 shs | $1.77 billion |
04/01/2022 | $30.57 | $32.36 +5.86% | $32.47 | $30.82 | 362,265 shs | $1.68 billion |
03/31/2022 | $30.12 | $30.57 +1.49% | $31.04 | $29.90 | 222,863 shs | $1.59 billion |
03/30/2022 | $30.53 | $30.12 -1.34% | $30.95 | $30.04 | 200,752 shs | $1.56 billion |
03/29/2022 | $28.79 | $30.53 +6.04% | $30.76 | $29.01 | 374,755 shs | $1.59 billion |
03/28/2022 | $29.66 | $28.79 -2.93% | $30.13 | $28.55 | 325,992 shs | $1.49 billion |
03/25/2022 | $30.35 | $29.66 -2.27% | $30.47 | $28.90 | 505,736 shs | $1.54 billion |
03/24/2022 | $29.73 | $30.35 +2.09% | $31.59 | $29.00 | 1.96 million shs | $1.58 billion |
03/23/2022 | $32.51 | $29.73 -8.55% | $32.45 | $29.70 | 1.03 million shs | $1.54 billion |
03/22/2022 | $31.52 | $32.51 +3.14% | $33.05 | $31.50 | 245,880 shs | $1.69 billion |
03/21/2022 | $32.65 | $31.52 -3.46% | $32.60 | $30.92 | 290,735 shs | $1.64 billion |
03/18/2022 | $30.83 | $32.65 +5.90% | $32.97 | $29.66 | 554,793 shs | $1.70 billion |
03/18/2022 | $30.83 | $32.65 +5.90% | $32.97 | $29.66 | 554,793 shs | $1.70 billion |
03/17/2022 | $29.47 | $30.83 +4.61% | $31.36 | $29.31 | 182,851 shs | $1.60 billion |
03/16/2022 | $28.07 | $29.47 +4.99% | $29.68 | $27.59 | 151,194 shs | $1.53 billion |
03/15/2022 | $27.79 | $28.07 +1.01% | $28.27 | $26.87 | 211,320 shs | $1.46 billion |
03/14/2022 | $28.98 | $27.79 -4.11% | $29.71 | $27.50 | 244,003 shs | $1.44 billion |
03/11/2022 | $30.01 | $28.98 -3.43% | $30.71 | $28.77 | 200,689 shs | $1.50 billion |
03/10/2022 | $30.76 | $30.01 -2.44% | $30.73 | $29.56 | 277,727 shs | $1.56 billion |
03/09/2022 | $30.45 | $30.76 +1.02% | $31.90 | $30.06 | 369,897 shs | $1.60 billion |
03/08/2022 | $30.21 | $30.45 +0.79% | $31.22 | $29.59 | 357,443 shs | $1.58 billion |
03/07/2022 | $30.23 | $30.21 -0.07% | $30.88 | $29.02 | 438,672 shs | $1.57 billion |
03/04/2022 | $31.42 | $30.23 -3.79% | $31.74 | $29.79 | 415,058 shs | $1.56 billion |
03/03/2022 | $32.74 | $31.42 -4.03% | $32.77 | $31.03 | 244,588 shs | $1.62 billion |
03/02/2022 | $31.76 | $32.74 +3.09% | $33.42 | $27.13 | 477,515 shs | $1.69 billion |
03/01/2022 | $31.70 | $31.76 +0.19% | $32.55 | $31.24 | 395,682 shs | $1.64 billion |
02/28/2022 | $31.04 | $31.70 +2.13% | $31.92 | $30.41 | 383,051 shs | $1.64 billion |
02/25/2022 | $29.21 | $31.04 +6.26% | $31.29 | $29.47 | 440,218 shs | $1.60 billion |
02/24/2022 | $27.86 | $29.21 +4.85% | $29.24 | $26.94 | 264,096 shs | $1.51 billion |
02/23/2022 | $30.88 | $27.86 -9.78% | $32.23 | $27.59 | 1.03 million shs | $1.44 billion |
02/22/2022 | $31.32 | $30.88 -1.40% | $31.60 | $30.32 | 239,090 shs | $1.59 billion |
02/21/2022 | $31.32 | $31.32 | $32.14 | $30.64 | 175,277 shs | $1.62 billion |
02/18/2022 | $31.24 | $31.32 +0.26% | $32.14 | $30.64 | 175,277 shs | $1.62 billion |
02/17/2022 | $33.13 | $31.24 -5.70% | $33.04 | $30.87 | 367,279 shs | $1.61 billion |
02/16/2022 | $32.79 | $33.13 +1.04% | $33.45 | $31.82 | 302,455 shs | $1.71 billion |
02/15/2022 | $30.60 | $32.79 +7.16% | $32.97 | $31.11 | 391,688 shs | $1.69 billion |