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 )

38.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2019 13.06 13.37 12.90 13.11 88,100 -0.09(-0.68%)
Dec 30, 2019 13.36 13.50 13.10 13.20 62,586 -0.16(-1.20%)
Dec 27, 2019 13.80 13.80 13.09 13.36 60,600 -0.39(-2.84%)
Dec 26, 2019 14.00 14.01 13.67 13.75 51,757 -0.20(-1.43%)
Dec 24, 2019 13.96 14.05 13.80 13.95 42,700 +0.15(+1.09%)
Dec 23, 2019 13.40 13.98 13.21 13.80 76,391 +0.32(+2.37%)
Dec 20, 2019 13.34 13.59 13.01 13.48 497,800 +0.18(+1.35%)
Dec 19, 2019 12.97 13.52 12.80 13.30 187,789 +0.31(+2.39%)
Dec 18, 2019 13.05 13.22 12.71 12.99 96,403 -0.03(-0.23%)
Dec 17, 2019 12.98 13.38 12.76 13.02 106,876 +0.04(+0.31%)
Dec 16, 2019 13.28 13.38 12.64 12.98 152,151 -0.30(-2.26%)
Dec 13, 2019 14.08 14.15 13.19 13.28 90,300 -0.71(-5.08%)
Dec 12, 2019 13.45 14.15 13.39 13.99 717,180 +0.63(+4.72%)
Dec 11, 2019 14.65 14.65 13.18 13.36 137,106 -1.29(-8.81%)
Dec 10, 2019 13.85 14.95 13.80 14.65 404,599 +0.78(+5.62%)
Dec 09, 2019 13.99 14.40 13.60 13.87 167,798 -0.08(-0.57%)
Dec 06, 2019 13.98 14.22 13.64 13.95 114,000 +0.07(+0.50%)
Dec 05, 2019 14.39 14.39 12.61 13.88 292,460 -0.40(-2.80%)
Dec 04, 2019 13.66 14.44 13.65 14.28 230,453 +0.70(+5.15%)
Dec 03, 2019 12.23 13.90 12.05 13.58 827,249 +1.27(+10.32%)
Dec 02, 2019 13.25 13.75 11.70 12.31 616,730 +0.48(+4.06%)
Nov 29, 2019 11.38 12.05 11.38 11.83 77,900 +0.34(+2.96%)
Nov 27, 2019 11.92 12.48 11.36 11.49 123,900 -0.17(-1.46%)
Nov 26, 2019 9.990 11.98 9.990 11.66 344,509 +1.64(+16.37%)
Nov 25, 2019 9.440 10.06 9.440 10.02 171,546 +0.64(+6.82%)
Nov 22, 2019 9.400 9.600 9.090 9.380 76,500 -0.02(-0.21%)
Nov 21, 2019 9.200 9.500 9.140 9.400 85,980 +0.24(+2.62%)
Nov 20, 2019 9.410 9.760 9.090 9.160 109,582 -0.17(-1.82%)
Nov 19, 2019 9.050 9.450 8.900 9.330 104,053 +0.38(+4.25%)
Nov 18, 2019 8.770 9.050 8.750 8.950 89,382 +0.18(+2.05%)
Nov 15, 2019 8.700 9.040 8.660 8.770 101,200 +0.02(+0.23%)
Nov 14, 2019 9.160 9.160 8.620 8.750 39,808 -0.34(-3.74%)
Nov 13, 2019 9.057 9.150 9.000 9.090 15,507 +0.07(+0.78%)
Nov 12, 2019 9.000 9.120 8.700 9.020 85,570 -0.02(-0.22%)
Nov 11, 2019 8.880 9.100 8.650 9.040 24,167 +0.04(+0.44%)
Nov 08, 2019 8.880 9.150 8.760 9.000 27,700 +0.12(+1.35%)
Nov 07, 2019 9.230 9.240 8.755 8.880 23,858 -0.22(-2.42%)
Nov 06, 2019 9.050 9.270 8.920 9.100 53,656 -0.05(-0.55%)
Nov 05, 2019 9.020 9.190 9.020 9.150 35,775 +0.13(+1.44%)
Nov 04, 2019 8.800 9.100 8.785 9.020 35,936 +0.31(+3.56%)
Nov 01, 2019 8.600 8.800 8.340 8.710 33,600 +0.17(+1.99%)
Oct 31, 2019 8.560 8.730 8.350 8.540 30,018 -0.11(-1.27%)
Oct 30, 2019 8.660 8.790 8.470 8.650 27,797 -0.08(-0.92%)
Oct 29, 2019 8.790 8.840 8.360 8.730 40,639 -0.14(-1.58%)
Oct 28, 2019 9.040 9.040 8.700 8.870 51,198 +0.07(+0.80%)
Oct 25, 2019 8.750 8.985 8.582 8.800 55,000 +0.05(+0.57%)
Oct 24, 2019 8.860 8.860 8.460 8.750 78,882 -0.14(-1.57%)
Oct 23, 2019 9.000 9.020 8.780 8.890 13,679 -0.06(-0.67%)
Oct 22, 2019 8.960 9.040 8.830 8.950 43,926 -0.02(-0.22%)
Oct 21, 2019 8.780 9.000 8.539 8.970 16,223 +0.17(+1.93%)
Oct 18, 2019 8.620 8.800 8.360 8.800 27,500 -0.11(-1.23%)
Oct 17, 2019 9.190 9.190 8.800 8.910 15,337 +0.16(+1.83%)
Oct 16, 2019 8.850 9.030 8.560 8.750 28,753 -0.10(-1.13%)
Oct 15, 2019 8.330 8.890 8.160 8.850 38,405 +0.58(+7.01%)
Oct 14, 2019 8.660 8.770 8.070 8.270 144,653 -0.08(-0.96%)
Oct 11, 2019 8.140 8.480 8.140 8.350 60,200 +0.20(+2.45%)
Oct 10, 2019 8.100 8.200 7.900 8.150 51,442 +0.04(+0.49%)
Oct 09, 2019 8.230 8.230 7.930 8.110 68,041 -0.07(-0.86%)
Oct 08, 2019 8.300 8.490 8.120 8.180 52,013 -0.08(-0.97%)
Oct 07, 2019 8.385 8.650 7.878 8.260 143,880 -0.38(-4.40%)
Oct 04, 2019 8.900 9.040 8.470 8.640 139,200 -0.32(-3.57%)
Oct 03, 2019 8.980 9.190 8.740 8.960 156,346 -0.03(-0.33%)
Oct 02, 2019 9.070 9.140 8.900 8.990 39,219 +0.02(+0.22%)
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.