Stockscreener 앱 받기
38.28
0.50%
0.19
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $38.96 | $37.74 | $1.22 | 1,056,382.0 | +0.50% |
| 2025-05-01 | $39.01 | $37.46 | $1.55 | 992,477.0 | -0.29% |
| 2025-04-30 | $38.63 | $37.66 | $0.97 | 1,007,061.0 | -0.44% |
| 2025-04-29 | $38.53 | $36.94 | $1.59 | 944,054.0 | +1.40% |
| 2025-04-28 | $38.55 | $37.45 | $1.10 | 502,152.0 | +0.58% |
| 2025-04-25 | $38.56 | $37.37 | $1.19 | 436,004.0 | -1.52% |
| 2025-04-24 | $38.24 | $37.22 | $1.02 | 637,044.0 | +1.62% |
| 2025-04-23 | $38.55 | $37.08 | $1.47 | 701,871.0 | +2.34% |
| 2025-04-22 | $37.13 | $34.96 | $2.17 | 957,881.0 | +5.85% |
| 2025-04-21 | $36.21 | $32.26 | $3.95 | 678,532.0 | -1.17% |
| 2025-04-17 | $35.41 | $33.22 | $2.19 | 825,775.0 | +3.94% |
| 2025-04-16 | $33.78 | $32.35 | $1.43 | 694,967.0 | +2.27% |
| 2025-04-15 | $34.08 | $32.74 | $1.34 | 476,739.0 | -1.23% |
| 2025-04-14 | $33.72 | $31.20 | $2.52 | 858,550.0 | +6.50% |
| 2025-04-11 | $31.59 | $29.65 | $1.94 | 970,435.0 | +2.18% |
| 2025-04-10 | $31.80 | $29.03 | $2.77 | 1,341,440.0 | -2.72% |
| 2025-04-09 | $31.74 | $26.74 | $5.00 | 1,565,911.0 | +11.90% |
| 2025-04-08 | $31.04 | $27.95 | $3.09 | 1,486,315.0 | -7.84% |
| 2025-04-07 | $31.52 | $27.56 | $3.96 | 2,246,514.0 | +4.18% |
| 2025-04-04 | $30.76 | $29.20 | $1.56 | 728,326.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $39.01 | $37.46 | $1.55 | 3,105,241.0 | +0.21% |
| 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% |
0.47%
2.63%
자본화:
|
볼륨(24시간):