XENE - Xenon Pharmaceuticals Inc.
IEX Last Trade
40.12
0 0%
Share volume: 20,503
Last Updated: Tue 24 Dec 2024 03:31:02 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.45%
PREVIOUS CLOSE
CHG
CHG%
$40.12
-2.13
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $38.93 | $38.93 | $39.46 | $39.46 | $38.00 | $38.00 | $38.63 | $38.63 | 1,108,206 | $1,054,218.00 |
| 12/19/2024 | $39.43 | $39.43 | $39.57 | $39.57 | $37.52 | $37.52 | $38.90 | $38.90 | 575,919 | $575,919.00 |
| 12/18/2024 | $41.28 | $41.28 | $41.58 | $41.58 | $39.35 | $39.35 | $39.35 | $39.35 | 476,693 | $476,693.00 |
| 12/17/2024 | $41.18 | $41.18 | $41.62 | $41.62 | $40.38 | $40.38 | $41.28 | $41.28 | 255,882 | $255,882.00 |
| 12/16/2024 | $40.01 | $40.01 | $41.42 | $41.42 | $39.73 | $39.73 | $41.31 | $41.31 | 438,605 | $438,605.00 |
| 12/13/2024 | $39.02 | $39.02 | $40.35 | $40.35 | $38.95 | $38.95 | $40.05 | $40.05 | 432,263 | $432,263.00 |
| 12/12/2024 | $42.62 | $42.62 | $42.97 | $42.97 | $39.36 | $39.36 | $39.45 | $39.45 | 440,724 | $440,724.00 |
| 12/11/2024 | $41.83 | $41.83 | $43.20 | $43.20 | $41.49 | $41.49 | $42.97 | $42.97 | 322,988 | $322,988.00 |
| 12/10/2024 | $42.16 | $42.16 | $42.49 | $42.49 | $41.50 | $41.50 | $41.88 | $41.88 | 269,191 | $269,191.00 |