Stockscreener 앱 받기
53.20
2.33%
1.21
시장 영업 전:
53.20
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $53.83 | $52.11 | $1.72 | 1,155,327.0 | +2.33% |
| 2026-06-16 | $52.68 | $51.54 | $1.14 | 709,935.0 | -0.78% |
| 2026-06-15 | $52.74 | $51.67 | $1.07 | 1,168,388.0 | +0.58% |
| 2026-06-12 | $53.07 | $52.01 | $1.06 | 704,211.0 | -0.17% |
| 2026-06-11 | $52.62 | $51.11 | $1.51 | 1,727,201.0 | +1.66% |
| 2026-06-10 | $53.76 | $51.30 | $2.46 | 1,259,392.0 | -2.75% |
| 2026-06-09 | $52.87 | $51.33 | $1.54 | 1,429,827.0 | +3.09% |
| 2026-06-08 | $52.55 | $50.91 | $1.64 | 1,180,944.0 | -1.01% |
| 2026-06-05 | $53.61 | $51.52 | $2.09 | 1,686,197.0 | -2.38% |
| 2026-06-04 | $54.63 | $52.95 | $1.68 | 1,364,086.0 | -0.88% |
| 2026-06-03 | $53.86 | $52.30 | $1.56 | 1,706,334.0 | +2.22% |
| 2026-06-02 | $54.39 | $52.21 | $2.18 | 1,899,540.0 | -2.08% |
| 2026-06-01 | $55.24 | $53.10 | $2.14 | 1,343,552.0 | -2.41% |
| 2026-05-29 | $55.38 | $54.37 | $1.02 | 1,374,885.0 | -0.11% |
| 2026-05-28 | $55.54 | $53.24 | $2.30 | 2,375,599.0 | +1.65% |
| 2026-05-27 | $54.50 | $53.37 | $1.13 | 2,271,058.0 | -0.15% |
| 2026-05-26 | $54.99 | $53.84 | $1.16 | 1,827,730.0 | -0.35% |
| 2026-05-22 | $55.35 | $53.86 | $1.49 | 944,966.0 | +0.09% |
| 2026-05-21 | $54.88 | $53.62 | $1.26 | 1,148,603.0 | -1.02% |
| 2026-05-20 | $55.80 | $54.28 | $1.52 | 1,027,023.0 | +1.17% |
| 2026-05-19 | $54.13 | $52.85 | $1.28 | 850,032.0 | +0.63% |
Xenon Pharmaceuticals Inc 주식 (XENE) 연도별 가격 이력
이 심층 분석에서는 Xenon Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XENE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xenon Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $55.24 | $50.91 | $4.33 | 18,490,261.0 | -2.80% |
| 2026-05 | $58.85 | $52.85 | $6.00 | 22,994,957.0 | -2.34% |
| 2026-04 | $59.99 | $53.30 | $6.69 | 18,930,056.0 | -3.63% |
| 2026-03 | $63.95 | $41.05 | $22.90 | 49,934,041.0 | +34.51% |
| 2026-02 | $46.99 | $40.30 | $6.70 | 15,218,214.0 | +5.41% |
| 2026-01 | $45.23 | $39.29 | $5.95 | 21,020,332.0 | -8.50% |
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.60 | $42.35 | $4.25 | 15,679,920.0 | -1.34% |
| 2025-11 | $45.01 | $37.23 | $7.78 | 15,435,111.0 | +6.68% |
| 2025-10 | $44.23 | $38.23 | $6.00 | 18,075,495.0 | +4.41% |
| 2025-09 | $40.35 | $35.60 | $4.75 | 15,199,189.0 | +3.72% |
| 2025-08 | $39.58 | $30.00 | $9.58 | 20,305,494.0 | +26.75% |
| 2025-07 | $33.83 | $30.00 | $3.83 | 18,696,624.0 | -2.43% |
| 2025-06 | $33.46 | $28.97 | $4.49 | 28,598,906.0 | +8.49% |
| 2025-05 | $39.01 | $28.19 | $10.82 | 30,573,230.0 | -24.48% |
| 2025-04 | $38.63 | $26.74 | $11.89 | 20,180,827.0 | +13.86% |
| 2025-03 | $38.08 | $32.70 | $5.38 | 9,147,843.0 | -9.37% |
| 2025-02 | $40.72 | $33.27 | $7.45 | 8,338,365.0 | -7.40% |
| 2025-01 | $42.23 | $36.90 | $5.33 | 8,073,083.0 | +1.99% |
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.38 | $37.52 | $5.86 | 7,046,382.0 | -9.62% |
| 2024-11 | $46.00 | $37.34 | $8.66 | 7,865,012.0 | +3.70% |
| 2024-10 | $45.52 | $39.23 | $6.29 | 7,721,313.0 | +4.42% |
| 2024-09 | $41.72 | $37.66 | $4.06 | 6,203,928.0 | -2.40% |
| 2024-08 | $43.89 | $36.00 | $7.89 | 7,241,629.0 | -6.47% |
| 2024-07 | $44.74 | $35.73 | $9.01 | 10,021,439.0 | +10.62% |
| 2024-06 | $39.94 | $35.53 | $4.41 | 8,028,088.0 | +2.42% |
| 2024-05 | $44.37 | $37.16 | $7.21 | 7,372,047.0 | -6.35% |
| 2024-04 | $43.30 | $38.85 | $4.45 | 7,304,977.0 | -5.57% |
| 2024-03 | $50.99 | $42.08 | $8.91 | 7,135,987.0 | -8.79% |
| 2024-02 | $50.98 | $44.63 | $6.35 | 8,158,827.0 | +4.38% |
| 2024-01 | $48.00 | $43.25 | $4.75 | 10,530,553.0 | -1.82% |
2.60%
0.94%
자본화:
|
볼륨(24시간):