Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2018 3.150 3.200 3.111 3.200 86,431 +0.10(+3.23%)
Jan 30, 2018 3.144 3.144 3.050 3.100 58,811 -0.05(-1.59%)
Jan 29, 2018 3.400 3.400 3.150 3.150 44,319 -0.20(-5.97%)
Jan 26, 2018 3.000 3.350 3.000 3.350 103,237 +0.33(+10.74%)
Jan 25, 2018 3.000 3.050 2.950 3.025 19,810 +0.02(+0.83%)
Jan 24, 2018 2.950 3.050 2.950 3.000 95,510 +0.05(+1.69%)
Jan 23, 2018 2.950 2.950 2.900 2.950 29,567 +0.00(+0.00%)
Jan 22, 2018 2.800 2.950 2.800 2.950 26,655 +0.15(+5.36%)
Jan 19, 2018 2.840 2.900 2.769 2.800 29,920 +0.00(+0.00%)
Jan 18, 2018 2.850 2.850 2.700 2.800 25,038 +0.00(+0.00%)
Jan 17, 2018 2.850 2.850 2.700 2.800 14,241 +0.10(+3.70%)
Jan 16, 2018 2.800 2.900 2.700 2.700 84,263 -0.20(-6.90%)
Jan 12, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 11, 2018 2.900 2.900 2.827 2.900 9,735 +0.05(+1.75%)
Jan 10, 2018 2.800 2.850 2.800 2.850 15,084 +0.00(+0.00%)
Jan 09, 2018 2.850 2.900 2.800 2.850 19,828 -0.05(-1.72%)
Jan 08, 2018 2.850 2.950 2.850 2.900 28,270 -0.02(-0.85%)
Jan 05, 2018 3.000 3.050 2.900 2.925 32,461 -0.08(-2.50%)
Jan 04, 2018 2.950 3.000 2.950 3.000 55,135 +0.05(+1.69%)
Jan 03, 2018 2.900 2.950 2.850 2.950 74,054 +0.08(+2.61%)
Jan 02, 2018 2.800 2.900 2.825 2.875 70,045 +0.05(+1.77%)
Dec 29, 2017 2.825 2.825 2.825 0 +0.03(+0.89%)
Dec 28, 2017 2.800 2.900 2.800 2.800 91,234 -0.05(-1.75%)
Dec 27, 2017 2.750 2.850 2.750 2.850 134,698 -0.05(-1.72%)
Dec 26, 2017 2.500 2.900 2.500 2.900 278,203 +0.40(+16.00%)
Dec 22, 2017 2.500 2.550 2.450 2.500 135,647 -0.05(-1.96%)
Dec 21, 2017 2.550 2.550 2.500 2.550 146,071 +0.05(+2.00%)
Dec 20, 2017 2.400 2.500 2.400 2.500 308,027 +0.05(+2.04%)
Dec 19, 2017 2.400 2.450 2.400 2.450 12,115 -0.05(-2.00%)
Dec 18, 2017 2.405 2.500 2.400 2.500 56,525 +0.05(+2.04%)
Dec 15, 2017 2.405 2.500 2.400 2.450 109,243 +0.05(+2.08%)
Dec 14, 2017 2.500 2.500 2.400 2.400 56,088 -0.15(-5.88%)
Dec 13, 2017 2.450 2.550 2.425 2.550 25,025 +0.10(+4.08%)
Dec 12, 2017 2.500 2.500 2.400 2.450 32,755 -0.05(-2.00%)
Dec 11, 2017 2.450 2.550 2.450 2.500 28,116 +0.05(+2.04%)
Dec 08, 2017 2.350 2.645 2.350 2.450 181,571 +0.10(+4.26%)
Dec 07, 2017 2.350 2.450 2.350 2.350 21,466 -0.05(-2.08%)
Dec 06, 2017 2.350 2.400 2.350 2.400 19,377 +0.00(+0.00%)
Dec 05, 2017 2.400 2.483 2.350 2.400 29,195 +0.05(+2.13%)
Dec 04, 2017 2.350 2.300 2.350 44,884 +0.05(+2.17%)
Dec 01, 2017 2.450 2.500 2.300 2.300 77,917 -0.15(-6.12%)
Nov 30, 2017 2.344 2.450 2.300 2.450 58,999 +0.15(+6.52%)
Nov 29, 2017 2.300 2.350 2.300 2.300 30,465 -0.05(-2.13%)
Nov 28, 2017 2.350 2.350 2.300 2.350 19,914 +0.02(+1.08%)
Nov 27, 2017 2.350 2.350 2.200 2.325 102,734 +0.03(+1.09%)
Nov 24, 2017 2.350 2.400 2.300 2.300 19,632 -0.03(-1.08%)
Nov 22, 2017 2.400 2.400 2.300 2.325 74,284 -0.02(-1.06%)
Nov 21, 2017 2.450 2.450 2.350 2.350 30,569 -0.02(-1.05%)
Nov 20, 2017 2.400 2.425 2.300 2.375 140,013 -0.02(-1.04%)
Nov 17, 2017 2.200 2.600 2.150 2.400 521,456 +0.20(+9.09%)
Nov 16, 2017 2.250 2.250 2.100 2.200 204,883 +0.00(+0.00%)
Nov 15, 2017 2.300 2.300 2.200 2.200 151,727 +0.00(+0.00%)
Nov 14, 2017 2.350 2.400 2.200 2.200 130,199 -0.12(-5.38%)
Nov 13, 2017 2.400 2.450 2.300 2.325 118,357 -0.12(-5.10%)
Nov 10, 2017 2.500 2.500 2.350 2.450 113,023 +0.00(+0.00%)
Nov 09, 2017 2.650 2.650 2.350 2.450 145,352 -0.15(-5.77%)
Nov 08, 2017 3.150 3.166 2.600 2.600 324,437 -0.55(-17.46%)
Nov 07, 2017 3.200 3.225 3.125 3.150 15,188 +0.00(+0.00%)
Nov 06, 2017 3.115 3.200 3.100 3.150 17,835 +0.02(+0.80%)
Nov 03, 2017 3.000 3.150 3.000 3.125 13,115 +0.06(+2.05%)
Nov 02, 2017 3.050 3.100 3.000 3.062 19,298 -0.04(-1.22%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.