Xenon Pharmaceuticals Inc. (XENE)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 43.58 | 43.79 | 42.87 | 43.75 | 43.75 | 234,306 |
| 02 may 2024 | 42.80 | 43.02 | 41.85 | 43.00 | 43.00 | 204,100 |
| 01 may 2024 | 41.16 | 43.58 | 41.16 | 42.49 | 42.49 | 369,000 |
| 30 abr 2024 | 42.32 | 42.71 | 40.65 | 40.65 | 40.65 | 595,900 |
| 29 abr 2024 | 40.94 | 42.82 | 40.60 | 42.73 | 42.73 | 629,000 |
| 26 abr 2024 | 40.02 | 40.87 | 39.80 | 40.50 | 40.50 | 320,800 |
| 25 abr 2024 | 39.33 | 40.82 | 38.85 | 40.10 | 40.10 | 256,000 |
| 24 abr 2024 | 41.16 | 41.16 | 39.24 | 39.50 | 39.50 | 325,600 |
| 23 abr 2024 | 40.23 | 41.59 | 39.52 | 41.09 | 41.09 | 323,500 |
| 22 abr 2024 | 39.92 | 40.31 | 39.18 | 40.01 | 40.01 | 395,000 |
| 19 abr 2024 | 40.48 | 41.26 | 39.01 | 39.88 | 39.88 | 362,900 |
| 18 abr 2024 | 41.72 | 41.72 | 39.59 | 40.31 | 40.31 | 324,100 |
| 17 abr 2024 | 41.49 | 41.99 | 41.18 | 41.63 | 41.63 | 393,800 |
| 16 abr 2024 | 41.31 | 42.03 | 41.00 | 41.49 | 41.49 | 409,200 |
| 15 abr 2024 | 41.33 | 41.71 | 40.62 | 41.31 | 41.31 | 362,000 |
| 12 abr 2024 | 42.67 | 42.67 | 40.54 | 41.30 | 41.30 | 582,400 |
| 11 abr 2024 | 42.36 | 43.09 | 42.14 | 42.97 | 42.97 | 188,200 |
| 10 abr 2024 | 42.58 | 43.30 | 41.99 | 42.43 | 42.43 | 209,200 |
| 09 abr 2024 | 42.58 | 43.08 | 42.47 | 43.03 | 43.03 | 203,500 |
| 08 abr 2024 | 42.25 | 42.79 | 41.75 | 42.62 | 42.62 | 265,300 |
| 05 abr 2024 | 42.04 | 42.78 | 41.48 | 42.25 | 42.25 | 184,000 |
| 04 abr 2024 | 41.50 | 42.68 | 41.36 | 42.21 | 42.21 | 459,300 |
| 03 abr 2024 | 41.47 | 41.75 | 40.97 | 41.30 | 41.30 | 276,700 |
| 02 abr 2024 | 41.85 | 42.01 | 41.13 | 41.47 | 41.47 | 237,100 |
| 01 abr 2024 | 43.18 | 43.18 | 41.26 | 42.14 | 42.14 | 240,100 |
| 28 mar 2024 | 42.88 | 43.54 | 42.38 | 43.05 | 43.05 | 364,300 |
| 27 mar 2024 | 42.76 | 43.19 | 42.08 | 43.00 | 43.00 | 438,100 |
| 26 mar 2024 | 43.00 | 43.51 | 42.59 | 42.66 | 42.66 | 184,100 |
| 25 mar 2024 | 43.97 | 44.47 | 42.50 | 42.70 | 42.70 | 406,500 |
| 22 mar 2024 | 43.66 | 44.15 | 43.12 | 44.00 | 44.00 | 263,700 |
| 21 mar 2024 | 44.11 | 44.81 | 43.44 | 43.45 | 43.45 | 312,600 |
| 20 mar 2024 | 44.05 | 44.05 | 43.00 | 43.79 | 43.79 | 190,200 |
| 19 mar 2024 | 42.89 | 44.51 | 42.24 | 44.35 | 44.35 | 439,900 |
| 18 mar 2024 | 43.83 | 44.37 | 42.82 | 42.89 | 42.89 | 340,800 |
| 15 mar 2024 | 43.71 | 44.46 | 43.17 | 43.96 | 43.96 | 254,000 |
| 14 mar 2024 | 44.90 | 45.03 | 43.10 | 43.67 | 43.67 | 293,000 |
| 13 mar 2024 | 44.40 | 45.15 | 44.07 | 45.08 | 45.08 | 265,600 |
| 12 mar 2024 | 44.30 | 45.47 | 43.91 | 44.25 | 44.25 | 459,600 |
| 11 mar 2024 | 45.70 | 45.71 | 44.03 | 44.37 | 44.37 | 608,600 |
| 08 mar 2024 | 46.23 | 46.87 | 45.49 | 46.24 | 46.24 | 267,200 |
| 07 mar 2024 | 46.03 | 46.69 | 45.65 | 46.16 | 46.16 | 256,500 |
| 06 mar 2024 | 46.00 | 47.44 | 45.54 | 45.96 | 45.96 | 353,200 |
| 05 mar 2024 | 46.07 | 46.75 | 45.36 | 46.00 | 46.00 | 290,100 |
| 04 mar 2024 | 47.80 | 47.80 | 44.81 | 45.95 | 45.95 | 448,700 |
| 01 mar 2024 | 49.70 | 50.99 | 46.70 | 46.84 | 46.84 | 721,300 |
| 29 feb 2024 | 47.83 | 50.59 | 46.54 | 47.20 | 47.20 | 685,700 |
| 28 feb 2024 | 49.25 | 49.80 | 47.64 | 47.84 | 47.84 | 529,600 |
| 27 feb 2024 | 49.60 | 49.88 | 48.65 | 49.63 | 49.63 | 493,700 |
| 26 feb 2024 | 49.26 | 50.59 | 48.21 | 49.13 | 49.13 | 409,600 |
| 23 feb 2024 | 49.21 | 49.51 | 48.74 | 49.46 | 49.46 | 296,400 |
| 22 feb 2024 | 48.83 | 50.59 | 48.57 | 49.25 | 49.25 | 734,300 |
| 21 feb 2024 | 48.35 | 49.10 | 47.85 | 48.83 | 48.83 | 457,100 |
| 20 feb 2024 | 48.91 | 49.23 | 47.95 | 48.42 | 48.42 | 223,100 |
| 16 feb 2024 | 48.44 | 49.05 | 48.26 | 48.91 | 48.91 | 207,100 |
| 15 feb 2024 | 48.71 | 49.06 | 48.11 | 48.69 | 48.69 | 242,600 |
| 14 feb 2024 | 48.56 | 49.01 | 48.17 | 48.50 | 48.50 | 238,500 |
| 13 feb 2024 | 47.75 | 49.44 | 47.00 | 48.06 | 48.06 | 520,000 |
| 12 feb 2024 | 49.96 | 50.98 | 48.99 | 49.36 | 49.36 | 707,600 |
| 09 feb 2024 | 48.46 | 50.08 | 48.21 | 50.04 | 50.04 | 531,800 |
| 08 feb 2024 | 47.38 | 48.31 | 46.93 | 48.18 | 48.18 | 252,200 |
| 07 feb 2024 | 47.73 | 48.00 | 46.67 | 47.13 | 47.13 | 383,400 |
| 06 feb 2024 | 46.31 | 47.91 | 46.10 | 47.68 | 47.68 | 371,200 |
| 05 feb 2024 | 45.91 | 46.75 | 44.63 | 46.39 | 46.39 | 483,200 |
| 02 feb 2024 | 45.80 | 46.06 | 44.92 | 45.92 | 45.92 | 227,900 |
| 01 feb 2024 | 45.43 | 47.03 | 44.97 | 46.43 | 46.43 | 246,900 |
| 31 ene 2024 | 45.75 | 46.46 | 45.22 | 45.22 | 45.22 | 227,000 |
| 30 ene 2024 | 46.19 | 46.78 | 45.38 | 45.67 | 45.67 | 358,900 |
| 29 ene 2024 | 45.61 | 47.17 | 45.30 | 46.50 | 46.50 | 470,700 |
| 26 ene 2024 | 45.11 | 45.73 | 44.87 | 45.64 | 45.64 | 340,500 |
| 25 ene 2024 | 44.10 | 45.19 | 43.75 | 45.15 | 45.15 | 324,500 |
| 24 ene 2024 | 45.47 | 45.47 | 43.87 | 44.03 | 44.03 | 313,700 |
| 23 ene 2024 | 45.20 | 45.52 | 44.19 | 45.05 | 45.05 | 305,000 |
| 22 ene 2024 | 44.02 | 45.38 | 43.53 | 45.20 | 45.20 | 512,200 |
| 19 ene 2024 | 44.26 | 44.34 | 43.25 | 43.77 | 43.77 | 328,200 |
| 18 ene 2024 | 45.71 | 45.77 | 43.94 | 44.10 | 44.10 | 416,400 |
| 17 ene 2024 | 45.19 | 45.69 | 44.70 | 45.63 | 45.63 | 600,200 |
| 16 ene 2024 | 44.81 | 45.84 | 44.63 | 45.83 | 45.83 | 538,400 |
| 12 ene 2024 | 45.40 | 45.75 | 44.76 | 45.09 | 45.09 | 384,200 |
| 11 ene 2024 | 44.57 | 45.62 | 43.88 | 44.92 | 44.92 | 631,900 |
| 10 ene 2024 | 47.06 | 47.63 | 44.49 | 45.08 | 45.08 | 447,400 |
| 09 ene 2024 | 47.51 | 47.97 | 46.67 | 47.15 | 47.15 | 713,900 |
| 08 ene 2024 | 45.26 | 48.00 | 45.02 | 47.88 | 47.88 | 749,300 |
| 05 ene 2024 | 45.64 | 46.03 | 44.93 | 45.50 | 45.50 | 585,900 |
| 04 ene 2024 | 46.10 | 46.98 | 44.25 | 46.02 | 46.02 | 1,252,100 |
| 03 ene 2024 | 44.70 | 44.91 | 44.09 | 44.19 | 44.19 | 304,400 |
| 02 ene 2024 | 45.49 | 46.17 | 44.09 | 44.91 | 44.91 | 727,800 |
| 29 dic 2023 | 46.30 | 46.61 | 45.79 | 46.06 | 46.06 | 658,000 |
| 28 dic 2023 | 46.46 | 47.00 | 46.02 | 46.30 | 46.30 | 802,700 |
| 27 dic 2023 | 45.95 | 46.67 | 45.04 | 46.46 | 46.46 | 511,900 |
| 26 dic 2023 | 44.71 | 45.81 | 44.39 | 45.80 | 45.80 | 668,100 |
| 22 dic 2023 | 42.50 | 45.57 | 42.13 | 44.63 | 44.63 | 1,484,700 |
| 21 dic 2023 | 41.60 | 41.90 | 41.02 | 41.53 | 41.53 | 384,300 |
| 20 dic 2023 | 41.62 | 41.79 | 40.67 | 41.00 | 41.00 | 556,600 |
| 19 dic 2023 | 41.93 | 42.61 | 41.53 | 42.01 | 42.01 | 530,500 |
| 18 dic 2023 | 41.65 | 42.16 | 40.94 | 41.15 | 41.15 | 559,700 |
| 15 dic 2023 | 41.38 | 42.05 | 39.98 | 41.41 | 41.41 | 794,700 |
| 14 dic 2023 | 40.54 | 41.28 | 39.23 | 41.24 | 41.24 | 1,251,000 |
| 13 dic 2023 | 39.72 | 40.25 | 38.81 | 39.90 | 39.90 | 474,400 |
| 12 dic 2023 | 38.33 | 39.99 | 37.95 | 39.68 | 39.68 | 512,900 |
| 11 dic 2023 | 38.39 | 38.66 | 37.24 | 38.33 | 38.33 | 557,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.