Stockscreener 앱 받기
38.31
3.82%
-1.52
시간 외 거래:
38.87
0.56
+1.46%
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $40.04 | $37.38 | $2.66 | 865,580.0 | -3.82% |
| 2024-11-15 | $41.42 | $39.64 | $1.78 | 645,993.0 | -4.60% |
| 2024-11-14 | $42.56 | $41.50 | $1.06 | 332,057.0 | -0.52% |
| 2024-11-13 | $44.60 | $41.42 | $3.18 | 472,458.0 | -3.27% |
| 2024-11-12 | $44.50 | $43.08 | $1.42 | 422,944.0 | -1.54% |
| 2024-11-11 | $45.45 | $43.79 | $1.66 | 270,444.0 | -2.07% |
| 2024-11-08 | $46.00 | $44.56 | $1.44 | 251,672.0 | -1.62% |
| 2024-11-07 | $45.82 | $44.51 | $1.31 | 403,230.0 | +1.78% |
| 2024-11-06 | $45.02 | $42.69 | $2.33 | 345,311.0 | +3.72% |
| 2024-11-05 | $43.36 | $41.52 | $1.84 | 200,617.0 | +3.88% |
| 2024-11-04 | $42.44 | $41.29 | $1.15 | 438,942.0 | +0.05% |
| 2024-11-01 | $41.69 | $40.66 | $1.03 | 238,890.0 | +1.41% |
| 2024-10-31 | $42.34 | $40.79 | $1.55 | 303,909.0 | -1.86% |
| 2024-10-30 | $42.35 | $41.43 | $0.92 | 182,139.0 | +0.26% |
| 2024-10-29 | $42.04 | $41.26 | $0.78 | 209,965.0 | +0.10% |
| 2024-10-28 | $42.24 | $41.59 | $0.65 | 232,796.0 | +0.02% |
| 2024-10-25 | $42.59 | $41.17 | $1.42 | 365,659.0 | -0.29% |
| 2024-10-24 | $42.66 | $41.66 | $0.995 | 513,540.0 | +0.46% |
| 2024-10-23 | $42.66 | $41.22 | $1.44 | 252,692.0 | -2.53% |
| 2024-10-22 | $43.96 | $42.49 | $1.47 | 370,395.0 | -3.33% |
| 2024-10-21 | $44.84 | $43.64 | $1.20 | 433,297.0 | -1.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.00 | $37.38 | $8.62 | 5,753,718.0 | -6.81% |
| 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% |
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.00 | $35.75 | $11.25 | 13,392,638.0 | +25.92% |
| 2023-11 | $38.14 | $27.98 | $10.16 | 18,623,707.0 | +18.00% |
| 2023-10 | $36.97 | $30.07 | $6.90 | 8,913,104.0 | -9.25% |
| 2023-09 | $40.13 | $33.93 | $6.20 | 8,184,066.0 | -12.37% |
| 2023-08 | $39.28 | $34.94 | $4.34 | 8,608,303.0 | +5.58% |
| 2023-07 | $40.04 | $35.26 | $4.78 | 5,197,109.0 | -4.10% |
| 2023-06 | $43.75 | $38.08 | $5.67 | 7,866,392.0 | -0.08% |
| 2023-05 | $43.57 | $38.11 | $5.46 | 8,078,577.0 | -4.34% |
| 2023-04 | $40.72 | $33.60 | $7.12 | 7,120,423.0 | +12.55% |
| 2023-03 | $40.68 | $32.64 | $8.04 | 10,552,249.0 | -9.30% |
| 2023-02 | $41.25 | $36.04 | $5.21 | 6,824,308.0 | +0.95% |
| 2023-01 | $39.85 | $34.67 | $5.18 | 7,847,628.0 | -0.86% |
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.06 | $35.64 | $4.42 | 7,549,591.0 | +6.91% |
| 2022-11 | $38.61 | $31.79 | $6.82 | 8,629,856.0 | +0.85% |
| 2022-10 | $38.71 | $34.03 | $4.68 | 6,454,601.0 | +1.30% |
| 2022-09 | $40.12 | $34.92 | $5.20 | 7,969,447.0 | -6.98% |
| 2022-08 | $41.39 | $31.14 | $10.25 | 11,348,543.0 | +17.07% |
| 2022-07 | $35.72 | $28.98 | $6.74 | 7,075,898.0 | +8.97% |
| 2022-06 | $35.16 | $25.92 | $9.24 | 14,079,380.0 | +15.45% |
| 2022-05 | $31.65 | $24.94 | $6.71 | 11,255,307.0 | -6.79% |
| 2022-04 | $35.69 | $27.67 | $8.02 | 8,744,273.0 | -7.52% |
| 2022-03 | $33.42 | $26.87 | $6.55 | 9,723,709.0 | -3.56% |
| 2022-02 | $33.45 | $26.84 | $6.62 | 6,948,857.0 | +16.89% |
| 2022-01 | $33.02 | $24.60 | $8.42 | 10,938,484.0 | -13.19% |
3.66%
1.11%
자본화:
|
볼륨(24시간):