The closing price for Xenon Pharmaceuticals (XENE) in 2018 was $6.31, on December 31, 2018. It was up 125.4% for the year. The latest price is $56.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $5.95 | $6.48 | $5.95 | $6.31 | 485,757 |
December 28 2018 | $5.75 | $6.27 | $5.68 | $5.92 | 615,405 |
December 27 2018 | $5.59 | $5.80 | $5.41 | $5.71 | 316,908 |
December 26 2018 | $5.66 | $5.88 | $5.41 | $5.72 | 459,308 |
December 24 2018 | $5.64 | $5.85 | $5.49 | $5.61 | 52,334 |
December 21 2018 | $5.80 | $5.86 | $5.43 | $5.63 | 746,375 |
December 20 2018 | $6.25 | $6.39 | $5.72 | $5.82 | 183,971 |
December 19 2018 | $6.32 | $6.53 | $6.17 | $6.29 | 159,681 |
December 18 2018 | $6.30 | $6.47 | $6.16 | $6.27 | 165,934 |
December 17 2018 | $6.46 | $6.67 | $6.21 | $6.29 | 162,743 |
December 14 2018 | $6.92 | $7.00 | $6.55 | $6.57 | 56,900 |
December 13 2018 | $7.24 | $7.25 | $6.86 | $6.96 | 65,473 |
December 12 2018 | $7.06 | $7.39 | $7.00 | $7.22 | 98,342 |
December 11 2018 | $7.00 | $7.19 | $6.86 | $7.05 | 117,941 |
December 10 2018 | $7.30 | $7.30 | $6.77 | $7.00 | 105,428 |
December 07 2018 | $7.40 | $7.53 | $7.17 | $7.31 | 65,388 |
December 06 2018 | $7.57 | $7.75 | $7.36 | $7.37 | 214,483 |
December 04 2018 | $8.07 | $8.22 | $7.57 | $7.80 | 142,533 |
December 03 2018 | $8.47 | $8.83 | $7.45 | $8.16 | 235,746 |
November 30 2018 | $8.03 | $8.51 | $8.00 | $8.43 | 278,568 |
November 29 2018 | $8.03 | $8.10 | $7.93 | $7.99 | 75,464 |
November 28 2018 | $7.99 | $8.17 | $7.93 | $8.04 | 90,521 |
November 27 2018 | $7.81 | $8.06 | $7.81 | $7.99 | 134,767 |
November 26 2018 | $8.04 | $8.33 | $7.82 | $7.90 | 110,111 |
November 23 2018 | $7.89 | $8.21 | $7.83 | $8.04 | 58,079 |
Daily pricing data for Xenon Pharmaceuticals dates back to 11/5/2014, and may be incomplete.