Stockscreener 앱 받기
44.69
0.90%
0.40
시장 영업 전:
44.61
-0.08
-0.18%
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $44.75 | $43.25 | $1.50 | 459,670.0 | +0.90% |
| 2025-12-03 | $44.69 | $42.88 | $1.81 | 1,003,128.0 | +3.29% |
| 2025-12-02 | $44.11 | $42.35 | $1.76 | 999,544.0 | -1.45% |
| 2025-12-01 | $44.72 | $43.30 | $1.42 | 815,751.0 | -2.71% |
| 2025-11-28 | $44.81 | $43.90 | $0.91 | 236,731.0 | +0.52% |
| 2025-11-26 | $45.01 | $43.82 | $1.19 | 1,070,945.0 | +1.25% |
| 2025-11-25 | $44.21 | $42.41 | $1.80 | 1,089,672.0 | +4.49% |
| 2025-11-24 | $42.15 | $40.64 | $1.51 | 969,061.0 | +2.16% |
| 2025-11-21 | $41.50 | $39.09 | $2.41 | 625,942.0 | +2.21% |
| 2025-11-20 | $42.30 | $40.22 | $2.09 | 778,773.0 | -0.93% |
| 2025-11-19 | $41.06 | $40.28 | $0.78 | 559,073.0 | +0.10% |
| 2025-11-18 | $41.31 | $40.27 | $1.04 | 859,714.0 | +0.00% |
| 2025-11-17 | $41.58 | $40.30 | $1.27 | 951,678.0 | -0.37% |
| 2025-11-14 | $41.20 | $39.86 | $1.34 | 1,060,480.0 | +1.80% |
| 2025-11-13 | $40.28 | $39.04 | $1.24 | 967,012.0 | +0.91% |
| 2025-11-12 | $40.50 | $39.33 | $1.17 | 642,458.0 | -0.60% |
| 2025-11-11 | $39.99 | $37.72 | $2.27 | 485,424.0 | +3.93% |
| 2025-11-10 | $39.02 | $37.91 | $1.12 | 432,393.0 | +0.42% |
| 2025-11-07 | $38.41 | $37.23 | $1.18 | 475,358.0 | -0.13% |
| 2025-11-06 | $39.41 | $37.68 | $1.73 | 586,900.0 | -0.93% |
| 2025-11-05 | $39.22 | $37.87 | $1.35 | 1,097,115.0 | -1.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.75 | $42.35 | $2.40 | 3,737,763.0 | -0.07% |
| 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% |
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% |
1.10%
1.10%
자본화:
|
볼륨(24시간):