Stockscreener 앱 받기
35.81
1.73%
-0.63
시간 외 거래:
35.81
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $36.54 | $35.57 | $0.97 | 759,342.0 | -1.73% |
| 2026-10-09 | $36.70 | $35.98 | $0.72 | 1,243,764.0 | +0.77% |
| 2026-10-08 | $36.41 | $35.06 | $1.35 | 2,269,771.0 | -0.69% |
| 2026-10-07 | $36.56 | $35.78 | $0.78 | 1,967,330.0 | -0.44% |
| 2026-10-06 | $37.79 | $35.75 | $2.04 | 2,788,083.0 | -2.66% |
| 2026-10-05 | $38.23 | $37.00 | $1.23 | 1,698,995.0 | -1.18% |
| 2026-10-02 | $39.10 | $37.26 | $1.84 | 1,939,068.0 | -2.34% |
| 2026-10-01 | $39.92 | $38.08 | $1.84 | 3,660,477.0 | +4.68% |
| 2026-09-30 | $37.53 | $36.71 | $0.8225 | 2,466,583.0 | -0.16% |
| 2026-09-29 | $37.43 | $36.20 | $1.23 | 2,751,826.0 | +1.44% |
| 2026-09-28 | $36.85 | $36.10 | $0.7486 | 2,515,776.0 | -0.60% |
| 2026-09-25 | $38.26 | $36.48 | $1.78 | 2,433,821.0 | -2.94% |
| 2026-09-24 | $38.34 | $36.07 | $2.27 | 3,112,440.0 | +4.10% |
| 2026-09-23 | $39.51 | $36.07 | $3.44 | 3,173,719.0 | -6.47% |
| 2026-09-22 | $39.76 | $37.97 | $1.79 | 2,348,206.0 | +0.26% |
| 2026-09-21 | $40.26 | $38.60 | $1.66 | 4,045,668.0 | -1.91% |
| 2026-09-18 | $44.85 | $39.08 | $5.77 | 17,863,273.0 | -30.69% |
| 2026-09-17 | $58.15 | $56.87 | $1.28 | 1,511,673.0 | +1.04% |
| 2026-09-16 | $57.88 | $56.40 | $1.48 | 723,626.0 | +0.85% |
| 2026-09-15 | $58.13 | $56.17 | $1.96 | 587,006.0 | -3.28% |
| 2026-09-14 | $59.60 | $58.00 | $1.60 | 407,945.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $39.92 | $35.06 | $4.86 | 16,326,830.0 | -3.71% |
| 2026-09 | $61.75 | $36.07 | $25.68 | 48,289,805.0 | -38.24% |
| 2026-08 | $66.40 | $59.22 | $7.18 | 14,140,295.0 | -3.91% |
| 2026-07 | $72.66 | $59.61 | $13.05 | 27,097,991.0 | +3.83% |
| 2026-06 | $60.53 | $50.91 | $9.62 | 36,937,189.0 | +10.29% |
| 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% |
4.40%
1.69%
자본화:
|
볼륨(24시간):