XNAS
Datos históricos de Xenon Pharmaceuticals Inc.
Xenon Pharmaceuticals Inc. · XENE
$36.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:27 UTC
- Variación en el periodo
- −8.07%
- Máximo
- US$72.66
- 9 de julio de 2026
- Mínimo
- US$35.06
- 8 de octubre de 2026
- Volumen medio diario
- 1.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.05 | 36.70 | 35.98 | 36.44 | +0.77% | 1.24 M |
| 8 oct 2026 | 36.13 | 36.41 | 35.06 | 36.16 | −0.69% | 2.27 M |
| 7 oct 2026 | 36.19 | 36.56 | 35.78 | 36.41 | −0.44% | 1.97 M |
| 6 oct 2026 | 37.78 | 37.79 | 35.75 | 36.57 | −2.66% | 2.79 M |
| 5 oct 2026 | 38.02 | 38.23 | 37.00 | 37.57 | −1.18% | 1.7 M |
| 2 oct 2026 | 39.10 | 39.10 | 37.26 | 38.02 | −2.34% | 1.94 M |
| 1 oct 2026 | 38.31 | 39.92 | 38.08 | 38.93 | +4.68% | 3.66 M |
| 30 sep 2026 | 37.38 | 37.53 | 36.71 | 37.19 | −0.16% | 2.47 M |
| 29 sep 2026 | 36.30 | 37.43 | 36.20 | 37.25 | +1.44% | 2.75 M |
| 28 sep 2026 | 36.85 | 36.85 | 36.10 | 36.72 | −0.60% | 2.52 M |
| 25 sep 2026 | 38.10 | 38.26 | 36.48 | 36.94 | −2.94% | 2.43 M |
| 24 sep 2026 | 36.50 | 38.34 | 36.07 | 38.06 | +4.10% | 3.11 M |
| 23 sep 2026 | 39.51 | 39.51 | 36.07 | 36.56 | −6.47% | 3.17 M |
| 22 sep 2026 | 39.76 | 39.76 | 37.97 | 39.09 | +0.26% | 2.35 M |
| 21 sep 2026 | 40.00 | 40.26 | 38.60 | 38.99 | −1.91% | 4.05 M |
| 18 sep 2026 | 44.02 | 44.85 | 39.08 | 39.75 | −30.69% | 17.95 M |
| 17 sep 2026 | 57.60 | 58.15 | 56.87 | 57.35 | +1.04% | 1.83 M |
| 16 sep 2026 | 56.67 | 57.88 | 56.40 | 56.76 | +0.85% | 723,673.559 |
| 15 sep 2026 | 58.13 | 58.13 | 56.17 | 56.28 | −3.28% | 587,018.036 |
| 14 sep 2026 | 59.36 | 59.60 | 58.00 | 58.19 | −0.78% | 408,954.234 |
| 11 sep 2026 | 60.00 | 60.00 | 58.53 | 58.65 | −0.26% | 466,754.557 |
| 10 sep 2026 | 58.74 | 59.40 | 58.00 | 58.80 | −0.31% | 798,783.706 |
| 9 sep 2026 | 59.04 | 59.81 | 58.53 | 58.98 | −0.96% | 489,447.709 |
| 8 sep 2026 | 58.95 | 60.36 | 58.27 | 59.55 | −0.33% | 608,507.559 |
| 4 sep 2026 | 60.02 | 60.57 | 59.43 | 59.75 | −1.08% | 459,231.188 |
| 3 sep 2026 | 60.19 | 60.69 | 59.61 | 60.40 | +0.40% | 471,701.175 |
| 2 sep 2026 | 60.56 | 61.75 | 59.68 | 60.16 | +0.27% | 637,203.285 |
| 1 sep 2026 | 60.48 | 61.16 | 59.54 | 60.00 | −0.37% | 418,794.123 |
| 31 ago 2026 | 59.84 | 60.81 | 59.22 | 60.22 | +0.38% | 752,695.773 |
| 28 ago 2026 | 61.31 | 61.62 | 59.81 | 59.99 | −3.13% | 587,931.66 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.