La bourse est fermée

Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,15-0,04 (-0,09 %)
À partir de 12:38PM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202443,4043,4042,6543,1543,1543 365
06 mai 202443,8744,3742,6743,1943,19267 000
03 mai 202443,5843,7942,8443,7543,75252 200
02 mai 202442,8043,0241,8543,0043,00204 100
01 mai 202441,1643,5841,1642,4942,49369 000
30 avr. 202442,3242,7140,6540,6540,65595 900
29 avr. 202440,9442,8240,6042,7342,73629 000
26 avr. 202440,0240,8739,8040,5040,50320 800
25 avr. 202439,3340,8238,8540,1040,10256 000
24 avr. 202441,1641,1639,2439,5039,50325 600
23 avr. 202440,2341,5939,5241,0941,09323 500
22 avr. 202439,9240,3139,1840,0140,01395 000
19 avr. 202440,4841,2639,0139,8839,88362 900
18 avr. 202441,7241,7239,5940,3140,31324 100
17 avr. 202441,4941,9941,1841,6341,63393 800
16 avr. 202441,3142,0341,0041,4941,49409 200
15 avr. 202441,3341,7140,6241,3141,31362 000
12 avr. 202442,6742,6740,5441,3041,30582 400
11 avr. 202442,3643,0942,1442,9742,97188 200
10 avr. 202442,5843,3041,9942,4342,43209 200
09 avr. 202442,5843,0842,4743,0343,03203 500
08 avr. 202442,2542,7941,7542,6242,62265 300
05 avr. 202442,0442,7841,4842,2542,25184 000
04 avr. 202441,5042,6841,3642,2142,21459 300
03 avr. 202441,4741,7540,9741,3041,30276 700
02 avr. 202441,8542,0141,1341,4741,47237 100
01 avr. 202443,1843,1841,2642,1442,14240 100
28 mars 202442,8843,5442,3843,0543,05364 300
27 mars 202442,7643,1942,0843,0043,00438 100
26 mars 202443,0043,5142,5942,6642,66184 100
25 mars 202443,9744,4742,5042,7042,70406 500
22 mars 202443,6644,1543,1244,0044,00263 700
21 mars 202444,1144,8143,4443,4543,45312 600
20 mars 202444,0544,0543,0043,7943,79190 200
19 mars 202442,8944,5142,2444,3544,35439 900
18 mars 202443,8344,3742,8242,8942,89340 800
15 mars 202443,7144,4643,1743,9643,96254 000
14 mars 202444,9045,0343,1043,6743,67293 000
13 mars 202444,4045,1544,0745,0845,08265 600
12 mars 202444,3045,4743,9144,2544,25459 600
11 mars 202445,7045,7144,0344,3744,37608 600
08 mars 202446,2346,8745,4946,2446,24267 200
07 mars 202446,0346,6945,6546,1646,16256 500
06 mars 202446,0047,4445,5445,9645,96353 200
05 mars 202446,0746,7545,3646,0046,00290 100
04 mars 202447,8047,8044,8145,9545,95448 700
01 mars 202449,7050,9946,7046,8446,84721 300
29 févr. 202447,8350,5946,5447,2047,20685 700
28 févr. 202449,2549,8047,6447,8447,84529 600
27 févr. 202449,6049,8848,6549,6349,63493 700
26 févr. 202449,2650,5948,2149,1349,13409 600
23 févr. 202449,2149,5148,7449,4649,46296 400
22 févr. 202448,8350,5948,5749,2549,25734 300
21 févr. 202448,3549,1047,8548,8348,83457 100
20 févr. 202448,9149,2347,9548,4248,42223 100
16 févr. 202448,4449,0548,2648,9148,91207 100
15 févr. 202448,7149,0648,1148,6948,69242 600
14 févr. 202448,5649,0148,1748,5048,50238 500
13 févr. 202447,7549,4447,0048,0648,06520 000
12 févr. 202449,9650,9848,9949,3649,36707 600
09 févr. 202448,4650,0848,2150,0450,04531 800
08 févr. 202447,3848,3146,9348,1848,18252 200
07 févr. 202447,7348,0046,6747,1347,13383 400
06 févr. 202446,3147,9146,1047,6847,68371 200
05 févr. 202445,9146,7544,6346,3946,39483 200
02 févr. 202445,8046,0644,9245,9245,92227 900
01 févr. 202445,4347,0344,9746,4346,43246 900
31 janv. 202445,7546,4645,2245,2245,22227 000
30 janv. 202446,1946,7845,3845,6745,67358 900
29 janv. 202445,6147,1745,3046,5046,50470 700
26 janv. 202445,1145,7344,8745,6445,64340 500
25 janv. 202444,1045,1943,7545,1545,15324 500
24 janv. 202445,4745,4743,8744,0344,03313 700
23 janv. 202445,2045,5244,1945,0545,05305 000
22 janv. 202444,0245,3843,5345,2045,20512 200
19 janv. 202444,2644,3443,2543,7743,77328 200
18 janv. 202445,7145,7743,9444,1044,10416 400
17 janv. 202445,1945,6944,7045,6345,63600 200
16 janv. 202444,8145,8444,6345,8345,83538 400
12 janv. 202445,4045,7544,7645,0945,09384 200
11 janv. 202444,5745,6243,8844,9244,92631 900
10 janv. 202447,0647,6344,4945,0845,08447 400
09 janv. 202447,5147,9746,6747,1547,15713 900
08 janv. 202445,2648,0045,0247,8847,88749 300
05 janv. 202445,6446,0344,9345,5045,50585 900
04 janv. 202446,1046,9844,2546,0246,021 252 100
03 janv. 202444,7044,9144,0944,1944,19304 400
02 janv. 202445,4946,1744,0944,9144,91727 800
29 déc. 202346,3046,6145,7946,0646,06658 000
28 déc. 202346,4647,0046,0246,3046,30802 700
27 déc. 202345,9546,6745,0446,4646,46511 900
26 déc. 202344,7145,8144,3945,8045,80668 100
22 déc. 202342,5045,5742,1344,6344,631 484 700
21 déc. 202341,6041,9041,0241,5341,53384 300
20 déc. 202341,6241,7940,6741,0041,00556 600
19 déc. 202341,9342,6141,5342,0142,01530 500
18 déc. 202341,6542,1640,9441,1541,15559 700
15 déc. 202341,3842,0539,9841,4141,41794 700
14 déc. 202340,5441,2839,2341,2441,241 251 000
13 déc. 202339,7240,2538,8139,9039,90474 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...