Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenon Pharmaceuticals Inc (NQ: XENE )

39.80 -0.54 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.050 9.200 8.400 9.180 212,233 +0.06(+0.66%)
Feb 27, 2019 8.470 9.200 8.370 9.120 178,388 +0.63(+7.42%)
Feb 26, 2019 8.220 8.500 8.010 8.490 127,814 +0.32(+3.92%)
Feb 25, 2019 7.850 8.380 7.751 8.170 124,480 +0.33(+4.21%)
Feb 22, 2019 7.790 7.840 7.580 7.840 28,300 +0.12(+1.55%)
Feb 21, 2019 7.860 7.962 7.610 7.720 39,014 -0.18(-2.28%)
Feb 20, 2019 8.020 8.320 7.830 7.900 125,019 -0.13(-1.62%)
Feb 19, 2019 8.070 8.200 7.810 8.030 136,377 -0.05(-0.62%)
Feb 15, 2019 8.030 8.120 7.770 8.080 75,100 +0.06(+0.75%)
Feb 14, 2019 7.770 8.085 7.711 8.020 26,307 +0.24(+3.08%)
Feb 13, 2019 7.890 8.050 7.730 7.780 40,901 -0.09(-1.14%)
Feb 12, 2019 8.030 8.110 7.700 7.870 48,677 -0.09(-1.13%)
Feb 11, 2019 8.240 8.240 7.670 7.960 52,358 -0.32(-3.86%)
Feb 08, 2019 8.090 8.430 8.030 8.280 38,800 +0.18(+2.22%)
Feb 07, 2019 8.430 8.430 7.820 8.100 87,960 -0.36(-4.26%)
Feb 06, 2019 8.740 8.750 8.230 8.460 56,333 -0.29(-3.31%)
Feb 05, 2019 8.620 8.800 8.620 8.750 66,548 +0.15(+1.74%)
Feb 04, 2019 8.590 8.600 8.210 8.600 66,120 +0.02(+0.23%)
Feb 01, 2019 8.560 8.590 8.130 8.580 60,500 +0.04(+0.47%)
Jan 31, 2019 8.200 8.750 8.075 8.540 165,622 +0.34(+4.15%)
Jan 30, 2019 8.050 8.200 7.910 8.200 63,396 +0.15(+1.86%)
Jan 29, 2019 8.020 8.579 7.780 8.050 66,716 -0.02(-0.25%)
Jan 28, 2019 8.000 8.300 7.981 8.070 60,190 +0.15(+1.89%)
Jan 25, 2019 7.820 7.980 7.745 7.920 28,900 +0.11(+1.41%)
Jan 24, 2019 7.750 7.840 7.680 7.810 19,234 +0.09(+1.17%)
Jan 23, 2019 7.780 7.990 7.610 7.720 55,373 -0.03(-0.39%)
Jan 22, 2019 7.650 7.900 7.550 7.750 100,811 +0.10(+1.31%)
Jan 18, 2019 7.890 7.890 7.570 7.650 83,600 -0.16(-2.05%)
Jan 17, 2019 7.660 7.860 7.660 7.810 45,067 +0.11(+1.43%)
Jan 16, 2019 7.720 7.790 7.670 7.700 79,653 -0.01(-0.13%)
Jan 15, 2019 7.630 7.950 7.588 7.710 46,861 +0.12(+1.58%)
Jan 14, 2019 7.860 7.950 7.540 7.590 64,099 -0.37(-4.65%)
Jan 11, 2019 7.850 8.020 7.710 7.960 70,600 +0.18(+2.31%)
Jan 10, 2019 7.810 7.920 7.580 7.780 84,908 -0.11(-1.39%)
Jan 09, 2019 8.210 8.340 7.771 7.890 144,288 -0.39(-4.71%)
Jan 08, 2019 7.630 8.642 7.630 8.280 322,713 +0.75(+9.96%)
Jan 07, 2019 7.110 7.810 7.010 7.530 167,368 +0.66(+9.61%)
Jan 04, 2019 6.480 7.040 6.480 6.870 124,500 +0.48(+7.51%)
Jan 03, 2019 6.670 6.926 6.173 6.390 190,364 -0.29(-4.34%)
Jan 02, 2019 6.480 6.880 6.280 6.680 187,200 +0.37(+5.86%)
Dec 31, 2018 5.950 6.480 5.950 6.310 485,700 +0.39(+6.59%)
Dec 28, 2018 5.750 6.265 5.680 5.920 615,400 +0.21(+3.68%)
Dec 27, 2018 5.590 5.800 5.410 5.710 316,908 -0.01(-0.17%)
Dec 26, 2018 5.660 5.880 5.410 5.720 459,308 +0.11(+1.96%)
Dec 24, 2018 5.640 5.850 5.485 5.610 52,300 -0.02(-0.36%)
Dec 21, 2018 5.800 5.860 5.430 5.630 746,300 -0.19(-3.26%)
Dec 20, 2018 6.250 6.390 5.720 5.820 183,971 -0.47(-7.47%)
Dec 19, 2018 6.320 6.530 6.170 6.290 159,681 +0.02(+0.32%)
Dec 18, 2018 6.300 6.470 6.160 6.270 165,934 -0.02(-0.32%)
Dec 17, 2018 6.460 6.670 6.210 6.290 162,743 -0.28(-4.26%)
Dec 14, 2018 6.920 7.000 6.550 6.570 56,900 -0.39(-5.60%)
Dec 13, 2018 7.240 7.250 6.857 6.960 65,473 -0.26(-3.60%)
Dec 12, 2018 7.060 7.390 7.000 7.220 98,342 +0.17(+2.41%)
Dec 11, 2018 7.000 7.190 6.860 7.050 117,941 +0.05(+0.71%)
Dec 10, 2018 7.300 7.300 6.770 7.000 105,428 -0.31(-4.24%)
Dec 07, 2018 7.400 7.530 7.170 7.310 65,300 -0.06(-0.81%)
Dec 06, 2018 7.570 7.750 7.360 7.370 214,483 -0.43(-5.51%)
Dec 04, 2018 8.070 8.220 7.570 7.800 142,500 -0.36(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.