Stockscreener 앱 받기
38.63
0.69%
-0.27
시간 외 거래:
38.63
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $39.46 | $38.00 | $1.46 | 839,391.0 | -0.69% |
| 2024-12-19 | $39.57 | $37.52 | $2.05 | 559,195.0 | -1.14% |
| 2024-12-18 | $41.58 | $39.34 | $2.23 | 409,248.0 | -4.68% |
| 2024-12-17 | $41.62 | $40.38 | $1.24 | 227,896.0 | -0.07% |
| 2024-12-16 | $41.42 | $39.73 | $1.70 | 420,915.0 | +3.15% |
| 2024-12-13 | $40.35 | $38.95 | $1.40 | 426,271.0 | +1.52% |
| 2024-12-12 | $42.97 | $39.36 | $3.61 | 439,617.0 | -8.19% |
| 2024-12-11 | $43.20 | $41.48 | $1.72 | 316,441.0 | +2.60% |
| 2024-12-10 | $42.49 | $41.49 | $0.995 | 266,555.0 | -0.40% |
| 2024-12-09 | $43.38 | $41.61 | $1.77 | 356,868.0 | -1.57% |
| 2024-12-06 | $42.77 | $41.37 | $1.40 | 356,709.0 | +3.16% |
| 2024-12-05 | $42.78 | $41.34 | $1.44 | 321,794.0 | -2.20% |
| 2024-12-04 | $43.00 | $41.84 | $1.16 | 253,185.0 | +0.81% |
| 2024-12-03 | $42.60 | $41.57 | $1.03 | 266,252.0 | -0.28% |
| 2024-12-02 | $43.10 | $41.84 | $1.26 | 298,005.0 | -1.20% |
| 2024-11-29 | $43.49 | $42.39 | $1.10 | 224,870.0 | -1.21% |
| 2024-11-27 | $43.41 | $42.06 | $1.34 | 391,584.0 | +1.65% |
| 2024-11-26 | $42.74 | $41.69 | $1.06 | 454,598.0 | +1.85% |
| 2024-11-25 | $42.69 | $41.43 | $1.26 | 464,056.0 | +1.29% |
| 2024-11-22 | $41.62 | $39.66 | $1.95 | 332,298.0 | +3.39% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $43.38 | $37.52 | $5.86 | 6,597,733.0 | -9.38% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):