Xenon Pharmaceuticals Inc. Common Sharesのデータ

Xenon Pharmaceuticals Inc. Common Sharesの基本情報

名前 Xenon Pharmaceuticals Inc. Common Shares
ティッカー XENE
国 Canada
上場年 2014.0
セクター Health Care

Xenon Pharmaceuticals Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.2 14.49 15.06 14.8 84600.0 14.8
2021-02-12 15.42 14.71 15.03 15.05 61000.0 15.05
2021-02-11 16.16 14.92 16.09 15.07 75400.0 15.07
2021-02-10 16.53 15.59 16.14 16.01 50400.0 16.01
2021-02-09 17.05 16.2 16.37 16.23 64100.0 16.23
2021-02-08 16.64 16.12 16.32 16.54 39700.0 16.54
2021-02-05 16.43 15.54 16.14 16.14 42800.0 16.14
2021-02-04 17.23 15.94 17.23 16.02 76000.0 16.02
2021-02-03 17.2 16.05 16.27 17.16 135700.0 17.16
2021-02-02 16.36 15.59 15.59 16.28 137800.0 16.28
2021-02-01 15.86 14.41 14.81 15.55 368400.0 15.55
2021-01-29 15.77 14.27 14.9 14.35 588400.0 14.35
2021-01-28 15.49 14.71 14.71 14.85 55600.0 14.85
2021-01-27 15.11 13.98 15.11 14.56 372900.0 14.56
2021-01-26 16.0 15.0 15.9 15.13 106200.0 15.13
2021-01-25 16.25 15.03 15.9 15.97 101700.0 15.97
2021-01-22 16.52 15.55 16.5 15.97 589100.0 15.97
2021-01-21 16.73 15.7 15.85 16.51 72400.0 16.51
2021-01-20 16.19 15.55 15.88 15.93 83500.0 15.93
2021-01-19 16.73 15.8 16.37 15.97 192400.0 15.97
2021-01-15 16.54 15.27 15.56 16.06 133800.0 16.06
2021-01-14 16.0 14.97 15.27 15.56 73900.0 15.56
2021-01-13 15.56 14.85 15.27 15.28 66100.0 15.28
2021-01-12 15.31 14.8 15.09 15.27 54500.0 15.27
2021-01-11 15.48 14.68 15.3 14.97 49300.0 14.97
2021-01-08 15.5 14.83 15.1 15.3 99700.0 15.3
2021-01-07 15.37 13.81 13.81 15.27 111900.0 15.27
2021-01-06 14.53 13.23 14.02 13.65 144400.0 13.65
2021-01-05 15.06 13.82 14.84 13.96 86300.0 13.96
2021-01-04 15.51 14.38 15.35 14.74 119500.0 14.74
2020-12-31 16.41 15.28 16.1 15.38 176000.0 15.38
2020-12-30 16.3 14.37 14.5 16.04 218300.0 16.04
2020-12-29 14.48 13.51 14.37 14.41 146700.0 14.41
2020-12-28 15.3 14.37 15.3 14.41 81300.0 14.41
2020-12-24 15.36 14.72 15.23 15.27 51500.0 15.27
2020-12-23 15.35 14.21 14.93 15.19 255900.0 15.19
2020-12-22 15.06 13.54 14.22 15.0 219800.0 15.0
2020-12-21 14.5 12.85 12.85 14.26 253500.0 14.26
2020-12-18 13.8 12.47 12.69 13.19 712200.0 13.19
2020-12-17 12.77 11.75 11.75 12.6 354300.0 12.6
2020-12-16 11.98 11.58 11.98 11.75 185200.0 11.75
2020-12-15 12.15 11.78 12.15 11.99 204800.0 11.99
2020-12-14 12.93 12.0 12.4 12.1 292400.0 12.1
2020-12-11 12.49 11.89 11.94 12.19 100800.0 12.19
2020-12-10 12.0 11.55 11.74 11.93 84000.0 11.93
2020-12-09 12.12 11.08 11.52 11.72 254500.0 11.72
2020-12-08 11.74 11.03 11.03 11.42 133900.0 11.42
2020-12-07 11.49 10.86 11.3 10.99 75400.0 10.99
2020-12-04 11.6 11.08 11.6 11.19 38200.0 11.19
2020-12-03 11.69 10.89 11.55 11.52 199400.0 11.52
2020-12-02 11.78 11.42 11.66 11.55 43500.0 11.55
2020-12-01 12.0 11.68 11.92 11.72 88000.0 11.72
2020-11-30 12.07 11.23 11.48 11.89 194600.0 11.89
2020-11-27 11.52 10.95 11.43 11.4 107600.0 11.4
2020-11-25 11.53 10.89 11.08 11.34 69400.0 11.34
2020-11-24 11.3 10.79 11.01 11.02 125200.0 11.02
2020-11-23 11.29 10.7 11.03 10.97 170200.0 10.97
2020-11-20 11.44 10.51 10.55 11.04 167000.0 11.04
2020-11-19 10.62 10.02 10.13 10.53 82100.0 10.53
2020-11-18 10.81 9.99 10.54 9.99 115000.0 9.99
2020-11-17 11.16 10.05 10.83 10.51 182900.0 10.51
2020-11-16 11.77 10.81 11.7 10.9 115200.0 10.9
2020-11-13 11.84 11.27 11.27 11.65 99700.0 11.65
2020-11-12 11.52 11.09 11.11 11.26 62200.0 11.26
2020-11-11 11.43 10.99 11.31 11.08 143200.0 11.08
2020-11-10 11.57 10.8 11.38 11.35 121300.0 11.35
2020-11-09 11.77 10.62 11.19 11.3 137800.0 11.3
2020-11-06 11.85 10.85 11.85 10.97 291500.0 10.97
2020-11-05 11.96 11.03 11.25 11.85 168800.0 11.85
2020-11-04 11.54 10.89 11.08 11.23 142900.0 11.23
2020-11-03 11.1 9.99 10.33 10.98 173800.0 10.98
2020-11-02 10.75 9.81 9.83 10.33 159200.0 10.33
2020-10-30 10.16 9.32 9.55 9.72 150000.0 9.72
2020-10-29 10.07 9.5 9.59 9.62 149600.0 9.62
2020-10-28 10.34 9.4 10.0 9.49 215000.0 9.49
2020-10-27 10.79 10.06 10.41 10.07 133000.0 10.07
2020-10-26 10.79 10.25 10.62 10.49 63800.0 10.49
2020-10-23 10.87 10.21 10.56 10.72 49200.0 10.72
2020-10-22 10.7 10.33 10.42 10.46 89500.0 10.46
2020-10-21 10.75 10.3 10.7 10.5 71400.0 10.5
2020-10-20 10.86 10.45 10.81 10.7 80500.0 10.7
2020-10-19 11.31 10.78 11.28 10.83 65600.0 10.83
2020-10-16 11.64 10.98 11.0 11.28 62800.0 11.28
2020-10-15 11.29 10.68 11.01 10.94 81700.0 10.94
2020-10-14 11.89 11.08 11.85 11.17 93200.0 11.17
2020-10-13 11.89 11.5 11.5 11.8 66700.0 11.8
2020-10-12 11.85 11.54 11.81 11.55 35800.0 11.55
2020-10-09 12.27 11.61 12.27 11.85 97500.0 11.85
2020-10-08 12.64 11.94 12.29 12.18 70600.0 12.18
2020-10-07 12.35 11.8 11.9 12.21 69900.0 12.21
2020-10-06 12.0 11.19 11.99 11.78 67600.0 11.78
2020-10-05 12.0 11.0 11.0 12.0 143500.0 12.0
2020-10-02 11.88 10.77 11.37 10.92 130600.0 10.92
2020-10-01 11.39 10.87 11.17 11.19 137200.0 11.19
2020-09-30 11.38 10.75 10.78 11.07 104200.0 11.07
2020-09-29 11.14 10.65 10.91 10.83 52600.0 10.83
2020-09-28 11.16 10.86 11.0 11.02 55500.0 11.02
2020-09-25 11.1 10.76 11.03 11.01 30400.0 11.01
2020-09-24 11.13 10.55 10.89 10.85 167400.0 10.85
2020-09-23 11.76 10.87 11.0 11.02 85900.0 11.02
2020-09-22 11.32 10.91 11.2 11.05 37800.0 11.05
2020-09-21 11.58 10.77 11.26 11.2 112200.0 11.2
2020-09-18 11.58 10.99 10.99 11.44 64100.0 11.44
2020-09-17 11.31 11.0 11.09 11.04 29100.0 11.04
2020-09-16 11.43 10.99 11.0 11.17 59600.0 11.17
2020-09-15 11.25 10.91 10.98 11.0 60500.0 11.0
2020-09-14 11.28 10.98 10.98 11.0 51900.0 11.0
2020-09-11 12.25 10.82 12.15 10.83 204300.0 10.83
2020-09-10 12.15 11.29 11.29 12.05 165100.0 12.05
2020-09-09 11.48 11.11 11.13 11.22 43900.0 11.22
2020-09-08 11.41 10.92 11.07 11.06 47100.0 11.06
2020-09-04 11.75 10.66 11.75 11.22 68300.0 11.22
2020-09-03 11.62 11.27 11.59 11.3 85600.0 11.3
2020-09-02 11.98 11.57 11.98 11.67 65100.0 11.67
2020-09-01 12.23 11.65 12.22 11.86 40200.0 11.86
2020-08-31 12.25 11.83 11.98 12.15 63000.0 12.15
2020-08-28 11.98 11.31 11.55 11.97 66100.0 11.97
2020-08-27 12.98 11.17 12.51 11.61 100000.0 11.61
2020-08-26 12.68 12.01 12.17 12.27 107700.0 12.27
2020-08-25 12.31 11.43 11.5 12.23 83900.0 12.23
2020-08-24 12.02 11.1 12.02 11.52 212300.0 11.52
2020-08-21 12.06 11.78 11.96 12.04 114100.0 12.04
2020-08-20 12.06 11.73 11.91 12.05 85400.0 12.05
2020-08-19 11.88 11.3 11.66 11.85 367000.0 11.85
2020-08-18 11.61 11.3 11.35 11.61 83500.0 11.61
2020-08-17 11.68 10.81 10.82 11.27 191800.0 11.27
2020-08-14 10.89 10.11 10.88 10.82 266200.0 10.82
2020-08-13 11.31 10.86 11.29 10.91 78200.0 10.91
2020-08-12 11.29 10.91 11.05 11.25 95600.0 11.25
2020-08-11 11.43 11.0 11.28 11.03 105200.0 11.03
2020-08-10 11.44 11.2 11.2 11.28 79700.0 11.28
2020-08-07 11.68 10.82 11.2 11.2 245900.0 11.2
2020-08-06 11.51 10.91 11.46 11.3 102100.0 11.3
2020-08-05 11.69 11.23 11.37 11.44 96700.0 11.44
2020-08-04 11.54 10.8 11.54 11.24 91900.0 11.24
2020-08-03 11.61 10.75 10.89 11.52 87300.0 11.52
2020-07-31 11.35 10.65 11.24 10.93 143800.0 10.93
2020-07-30 11.85 11.2 11.6 11.22 113800.0 11.22
2020-07-29 12.31 11.42 12.3 11.55 119300.0 11.55
2020-07-28 12.69 12.15 12.47 12.3 101600.0 12.3
2020-07-27 13.05 12.33 12.94 12.59 91100.0 12.59
2020-07-24 12.91 12.01 12.67 12.78 123900.0 12.78
2020-07-23 13.12 12.5 12.99 12.76 112200.0 12.76
2020-07-22 13.15 12.46 12.91 12.98 85000.0 12.98
2020-07-21 14.1 12.7 14.1 12.91 144300.0 12.91
2020-07-20 12.95 12.01 12.31 12.81 90200.0 12.81
2020-07-17 12.46 11.73 11.96 12.26 67800.0 12.26
2020-07-16 12.18 11.78 12.18 11.85 93100.0 11.85
2020-07-15 12.41 12.02 12.25 12.29 96300.0 12.29
2020-07-14 12.44 11.7 12.12 12.03 74100.0 12.03
2020-07-13 13.49 11.96 13.37 12.15 115500.0 12.15
2020-07-10 13.4 13.01 13.26 13.22 169500.0 13.22
2020-07-09 13.71 13.16 13.36 13.31 56600.0 13.31
2020-07-08 13.59 13.07 13.41 13.35 88000.0 13.35
2020-07-07 13.78 13.15 13.18 13.35 99300.0 13.35
2020-07-06 13.3 12.67 12.98 13.2 105600.0 13.2
2020-07-02 13.05 12.52 12.95 12.81 58400.0 12.81
2020-07-01 13.0 12.34 12.58 12.94 71900.0 12.94
2020-06-30 12.58 11.85 11.93 12.54 111800.0 12.54
2020-06-29 13.06 11.93 13.06 12.01 103700.0 12.01
2020-06-26 13.25 12.7 12.94 12.89 103400.0 12.89
2020-06-25 13.45 12.88 12.99 13.03 53300.0 13.03
2020-06-24 13.23 12.63 12.91 13.06 72600.0 13.06
2020-06-23 13.47 12.91 13.25 12.95 71200.0 12.95
2020-06-22 13.24 12.43 13.01 13.21 129600.0 13.21
2020-06-19 13.04 12.11 12.11 12.94 325300.0 12.94
2020-06-18 12.36 11.7 11.7 12.05 86000.0 12.05
2020-06-17 12.08 11.64 11.84 11.8 325400.0 11.8
2020-06-16 12.29 11.52 11.78 11.81 682900.0 11.81
2020-06-15 12.09 11.39 11.77 11.57 723000.0 11.57
2020-06-12 12.24 11.7 11.99 12.01 265400.0 12.01
2020-06-11 12.14 11.68 11.87 11.84 212800.0 11.84
2020-06-10 12.88 11.75 12.47 12.11 372000.0 12.11
2020-06-09 12.62 11.98 12.11 12.47 126000.0 12.47
2020-06-08 12.18 11.51 11.72 12.11 398400.0 12.11
2020-06-05 12.18 11.53 11.76 11.83 206900.0 11.83
2020-06-04 12.35 11.8 12.35 11.85 977600.0 11.85
2020-06-03 13.0 12.05 12.88 12.25 696300.0 12.25
2020-06-02 13.31 12.85 13.11 12.91 245100.0 12.91
2020-06-01 14.43 13.03 14.43 13.11 208100.0 13.11
2020-05-29 14.25 12.73 12.88 13.7 552200.0 13.7
2020-05-28 14.05 12.57 13.4 12.7 89500.0 12.7
2020-05-27 13.86 12.5 13.86 13.38 149200.0 13.38
2020-05-26 15.55 13.67 15.55 13.78 166500.0 13.78
2020-05-22 17.0 14.15 14.69 14.9 466400.0 14.9
2020-05-21 14.5 13.42 14.29 13.87 100900.0 13.87
2020-05-20 14.91 14.04 14.34 14.29 103200.0 14.29
2020-05-19 14.95 13.69 14.07 14.33 113500.0 14.33
2020-05-18 14.22 12.91 13.28 14.02 148000.0 14.02
2020-05-15 13.08 12.44 12.54 13.0 102600.0 13.0
2020-05-14 12.84 12.29 12.51 12.72 94600.0 12.72
2020-05-13 13.5 12.27 12.85 12.96 134200.0 12.96
2020-05-12 13.09 12.31 13.06 12.87 174600.0 12.87
2020-05-11 13.19 12.55 12.6 12.86 107900.0 12.86
2020-05-08 13.54 12.55 13.35 12.67 101100.0 12.67
2020-05-07 13.98 12.72 13.74 13.05 132100.0 13.05
2020-05-06 13.99 13.11 13.82 13.49 53800.0 13.49
2020-05-05 14.23 13.11 13.11 13.8 130400.0 13.8
2020-05-04 13.3 12.25 12.32 13.04 90400.0 13.04
2020-05-01 12.78 11.85 12.77 12.36 121800.0 12.36
2020-04-30 13.59 12.6 12.75 12.96 105000.0 12.96
2020-04-29 13.51 12.65 13.5 12.98 370500.0 12.98
2020-04-28 13.93 12.61 13.63 13.32 118000.0 13.32
2020-04-27 13.93 12.27 12.57 13.45 150600.0 13.45
2020-04-24 12.46 11.31 12.03 12.45 283200.0 12.45
2020-04-23 13.52 11.21 12.24 11.9 152100.0 11.9
2020-04-22 13.25 12.12 13.02 12.13 171900.0 12.13
2020-04-21 13.36 12.39 12.81 12.92 122700.0 12.92
2020-04-20 13.54 12.4 12.4 13.11 81900.0 13.11
2020-04-17 12.98 12.22 12.76 12.61 126700.0 12.61
2020-04-16 12.96 12.27 12.81 12.55 444100.0 12.55
2020-04-15 13.85 12.24 13.69 12.92 180200.0 12.92
2020-04-14 14.66 12.6 12.6 13.95 415200.0 13.95
2020-04-13 13.16 12.41 12.9 12.46 134900.0 12.46
2020-04-09 13.42 12.63 12.96 12.86 121800.0 12.86
2020-04-08 13.5 12.35 12.54 12.72 346800.0 12.72
2020-04-07 13.25 11.95 12.43 12.4 410400.0 12.4
2020-04-06 12.25 10.66 10.8 12.13 146600.0 12.13
2020-04-03 11.24 10.12 10.94 10.56 166500.0 10.56
2020-04-02 11.75 9.96 10.21 10.99 337600.0 10.99
2020-04-01 11.27 10.13 11.02 10.21 739700.0 10.21
2020-03-31 11.6 10.69 10.96 11.34 184100.0 11.34
2020-03-30 11.19 10.6 10.94 10.96 226800.0 10.96
2020-03-27 11.3 10.51 11.04 11.0 149400.0 11.0
2020-03-26 11.97 10.64 11.28 11.45 688600.0 11.45
2020-03-25 11.87 10.6 11.62 11.25 307000.0 11.25
2020-03-24 11.22 10.11 10.25 11.15 125400.0 11.15
2020-03-23 10.29 8.95 9.98 10.01 407100.0 10.01
2020-03-20 10.49 9.28 10.12 10.06 373300.0 10.06
2020-03-19 10.29 8.02 8.04 10.06 437000.0 10.06
2020-03-18 9.93 7.0 9.2 8.08 429200.0 8.08
2020-03-17 11.07 9.69 10.82 9.99 263300.0 9.99
2020-03-16 11.12 10.24 10.34 10.79 193700.0 10.79
2020-03-13 12.01 10.4 12.01 11.53 190200.0 11.53
2020-03-12 12.36 10.75 12.0 11.58 379000.0 11.58
2020-03-11 12.72 11.8 12.55 12.71 461000.0 12.71
2020-03-10 13.83 12.36 12.36 12.86 546000.0 12.86
2020-03-09 13.4 11.88 13.4 12.12 396800.0 12.12
2020-03-06 15.01 13.75 15.01 14.18 183600.0 14.18
2020-03-05 15.58 14.62 14.68 15.38 102700.0 15.38
2020-03-04 15.88 14.76 15.43 15.11 220700.0 15.11
2020-03-03 15.32 14.28 14.51 15.25 206100.0 15.25
2020-03-02 14.98 14.26 14.7 14.51 141500.0 14.51
2020-02-28 14.48 13.34 13.43 14.42 236100.0 14.42
2020-02-27 14.28 13.18 13.36 13.85 303400.0 13.85
2020-02-26 14.87 13.73 14.47 13.77 171200.0 13.77
2020-02-25 15.56 14.43 15.32 14.5 166500.0 14.5
2020-02-24 15.85 15.13 15.7 15.37 137200.0 15.37
2020-02-21 16.93 15.92 16.72 16.29 199900.0 16.29
2020-02-20 17.0 16.3 16.41 16.71 179200.0 16.71
2020-02-19 17.29 16.14 17.15 16.41 362100.0 16.41
2020-02-18 17.45 16.55 16.87 16.94 131100.0 16.94