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 )

38.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2016 8.040 8.330 7.780 8.100 131,172 +0.15(+1.89%)
Sep 29, 2016 8.250 8.330 7.890 7.950 35,512 -0.38(-4.56%)
Sep 28, 2016 8.220 8.340 8.161 8.330 32,850 +0.18(+2.21%)
Sep 27, 2016 8.150 8.450 8.110 8.150 122,003 +0.03(+0.37%)
Sep 26, 2016 8.050 8.210 7.890 8.120 169,223 +0.29(+3.70%)
Sep 23, 2016 8.020 8.140 7.740 7.830 205,750 -0.17(-2.12%)
Sep 22, 2016 8.010 8.020 7.950 8.000 31,995 -0.02(-0.25%)
Sep 21, 2016 7.930 8.020 7.930 8.020 6,642 -0.01(-0.12%)
Sep 20, 2016 7.850 8.030 7.850 8.030 33,086 +0.10(+1.26%)
Sep 19, 2016 7.950 7.970 7.860 7.930 4,029 -0.06(-0.75%)
Sep 16, 2016 7.980 8.000 7.900 7.990 4,782 +0.09(+1.14%)
Sep 15, 2016 7.910 7.950 7.850 7.900 31,239 -0.07(-0.88%)
Sep 14, 2016 7.970 8.020 7.800 7.970 62,888 -0.03(-0.38%)
Sep 13, 2016 7.850 8.000 7.570 8.000 25,204 +0.10(+1.27%)
Sep 12, 2016 7.500 8.020 7.500 7.900 38,639 +0.17(+2.20%)
Sep 09, 2016 7.740 7.950 7.550 7.730 32,748 -0.11(-1.40%)
Sep 08, 2016 7.750 8.090 7.450 7.840 474,396 -0.17(-2.12%)
Sep 07, 2016 8.060 8.250 8.010 8.010 104,316 -0.05(-0.62%)
Sep 06, 2016 8.040 8.120 8.000 8.060 28,435 +0.06(+0.75%)
Sep 02, 2016 8.000 8.000 8.000 8.000 2,200 +0.03(+0.38%)
Sep 01, 2016 8.000 8.000 7.890 7.970 2,660 -0.01(-0.09%)
Aug 31, 2016 7.920 7.977 7.870 7.977 1,814 +0.06(+0.72%)
Aug 30, 2016 7.890 7.960 7.890 7.920 1,828 +0.00(+0.00%)
Aug 29, 2016 8.045 8.045 7.890 7.920 4,402 -0.10(-1.25%)
Aug 26, 2016 7.880 8.020 7.880 8.020 9,913 +0.13(+1.66%)
Aug 25, 2016 7.890 7.890 7.850 7.889 9,242 -0.03(-0.39%)
Aug 24, 2016 7.920 8.040 7.910 7.920 4,010 +0.06(+0.76%)
Aug 23, 2016 7.900 8.016 7.860 7.860 5,867 -0.11(-1.44%)
Aug 22, 2016 7.900 8.150 7.900 7.975 4,587 -0.06(-0.81%)
Aug 19, 2016 7.670 8.050 7.650 8.040 35,946 +0.39(+5.10%)
Aug 18, 2016 7.710 7.725 7.650 7.650 17,847 -0.32(-4.01%)
Aug 17, 2016 7.900 8.110 7.810 7.970 2,796 -0.13(-1.54%)
Aug 16, 2016 8.370 8.370 8.090 8.095 7,579 -0.29(-3.40%)
Aug 15, 2016 7.940 8.500 7.910 8.380 7,582 +0.39(+4.88%)
Aug 12, 2016 7.640 7.990 7.600 7.990 4,228 +0.16(+2.04%)
Aug 11, 2016 7.670 7.830 7.600 7.830 14,139 +0.23(+3.03%)
Aug 10, 2016 7.640 7.640 7.430 7.600 8,244 -0.10(-1.30%)
Aug 09, 2016 7.701 7.820 7.700 7.700 5,483 +0.14(+1.85%)
Aug 08, 2016 7.266 7.830 7.070 7.560 10,160 +0.10(+1.34%)
Aug 05, 2016 7.400 7.560 7.380 7.460 17,764 +0.05(+0.67%)
Aug 04, 2016 7.490 7.490 7.410 7.410 2,259 +0.05(+0.68%)
Aug 03, 2016 7.490 7.500 7.300 7.360 2,992 +0.06(+0.82%)
Aug 02, 2016 7.363 7.500 7.130 7.300 5,677 -0.14(-1.88%)
Aug 01, 2016 7.480 7.720 7.400 7.440 3,933 -0.20(-2.62%)
Jul 29, 2016 7.370 7.670 7.370 7.640 6,780 +0.18(+2.41%)
Jul 28, 2016 7.300 7.460 7.300 7.460 4,604 +0.10(+1.36%)
Jul 27, 2016 7.300 7.490 7.250 7.360 5,991 -0.03(-0.41%)
Jul 26, 2016 7.200 7.440 7.190 7.390 8,302 +0.29(+4.08%)
Jul 25, 2016 7.250 7.430 7.060 7.100 19,628 -0.25(-3.40%)
Jul 22, 2016 7.470 7.690 7.350 7.350 14,192 -0.01(-0.14%)
Jul 21, 2016 7.560 7.800 7.360 7.360 10,201 -0.18(-2.39%)
Jul 20, 2016 7.800 7.970 7.540 7.540 9,391 -0.27(-3.46%)
Jul 19, 2016 7.720 7.900 7.600 7.810 4,783 +0.07(+0.90%)
Jul 18, 2016 7.708 7.940 7.656 7.740 6,823 +0.03(+0.39%)
Jul 15, 2016 7.691 8.070 7.691 7.710 13,862 +0.06(+0.78%)
Jul 14, 2016 8.120 8.120 7.560 7.650 12,827 -0.48(-5.90%)
Jul 13, 2016 8.010 8.560 8.010 8.130 37,123 +0.00(+0.00%)
Jul 12, 2016 7.540 8.271 7.330 8.130 50,502 +0.81(+11.07%)
Jul 11, 2016 7.190 7.370 7.190 7.320 6,703 +0.17(+2.38%)
Jul 08, 2016 7.000 7.310 7.000 7.150 17,762 +0.15(+2.14%)
Jul 07, 2016 6.720 7.000 6.720 7.000 3,951 +0.67(+10.58%)
Jul 05, 2016 6.180 6.510 6.000 6.330 27,108 +0.12(+1.93%)
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.