Premium
Xenon Pharmaceuticals Inc (XENE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.28 | 5.45847894824 | 60.09 | 63.37 | 59.56 | 1430116 | 60.55465467 | CS |
| 4 | 11.23 | 21.5381664749 | 52.14 | 63.37 | 51.11 | 1790233 | 56.80705566 | CS |
| 12 | 5.08 | 8.71504546234 | 58.29 | 63.37 | 50.91 | 1341825 | 55.81461523 | CS |
| 26 | 22.75 | 56.0068931561 | 40.62 | 63.95 | 39.635 | 1332567 | 53.38415743 | CS |
| 52 | 30.68 | 93.8513306822 | 32.69 | 63.95 | 30 | 1071769 | 47.63442466 | CS |
| 156 | 24.42 | 62.6957637997 | 38.95 | 63.95 | 26.74 | 720144 | 42.35610388 | CS |
| 260 | 44.8 | 241.249326871 | 18.57 | 63.95 | 14.6535 | 680738 | 38.64719065 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 63.37 | 2.83 | 4.67 | 61.1 | 63.97 | 60.27 | 1442896 |
| 1783377300 | 60.54 | -0.42 | -0.69 | 60.78 | 61.17 | 59.623 | 1734689 |
| 1783031700 | 60.96 | 0.66 | 1.09 | 60.33 | 61.63 | 60 | 1462598 |
| 1782945300 | 60.3 | -0.06 | -0.10 | 59.95 | 60.88 | 59.61 | 1271466 |
| 1782858900 | 60.36 | 0.23 | 0.38 | 60.09 | 60.53 | 59.56 | 1251710 |
| 1782772500 | 60.13 | 0.39 | 0.65 | 59.03 | 60.16 | 58.13 | 1689813 |
| 1782513300 | 59.74 | 2.96 | 5.21 | 56.97 | 60.32 | 56.795 | 8840028 |
| 1782426900 | 56.78 | 1.2 | 2.16 | 55.4 | 57.14 | 55.28 | 1116017 |
| 1782340500 | 55.58 | 0.97 | 1.78 | 54.61 | 56.55 | 54.61 | 1425276 |
| 1782254100 | 54.61 | -0.18 | -0.33 | 54.62 | 55.47 | 54.12 | 1498330 |
| 1782167700 | 54.79 | 1.88 | 3.55 | 52.91 | 55.59 | 52.91 | 1855058 |
| 1781822100 | 52.91 | -0.29 | -0.55 | 54.09 | 54.73 | 52.53 | 1927677 |
| 1781735700 | 53.2 | 1.21 | 2.33 | 52.26 | 53.825 | 52.11 | 1155345 |
| 1781649300 | 51.99 | -0.41 | -0.78 | 52.51 | 52.68 | 51.54 | 710013 |
| 1781562900 | 52.4 | 0.3 | 0.58 | 52.14 | 52.745 | 51.67 | 1168403 |
| 1781303700 | 52.1 | -0.09 | -0.17 | 52.02 | 53.07 | 52.01 | 704236 |
| 1781217300 | 52.19 | 0.85 | 1.66 | 52.62 | 52.62 | 51.11 | 1727259 |
| 1781130900 | 51.34 | -1.45 | -2.75 | 52.75 | 53.76 | 51.295 | 1258267 |
| 1781044500 | 52.79 | 1.58 | 3.09 | 52.14 | 52.87 | 51.33 | 1429853 |
| 1780958100 | 51.21 | -0.52 | -1.01 | 51.92 | 52.55 | 50.91 | 1181072 |
| 1780698900 | 51.73 | -1.26 | -2.38 | 53.14 | 53.61 | 51.52 | 1686219 |
| 1780612500 | 52.99 | -0.47 | -0.88 | 53.5 | 54.63 | 52.95 | 1365386 |
| 1780526100 | 53.46 | 1.16 | 2.22 | 52.3 | 53.86 | 52.3 | 1706707 |
| 1780439700 | 52.3 | -1.11 | -2.08 | 53.41 | 54.39 | 52.21 | 1899708 |
| 1780353300 | 53.41 | -1.32 | -2.41 | 54.43 | 55.2386 | 53.1 | 1346921 |
| 1780094100 | 54.73 | -0.06 | -0.11 | 54.76 | 55.385 | 54.37 | 1374752 |
| 1780007700 | 54.79 | 0.89 | 1.65 | 53.61 | 55.54 | 53.24 | 2419825 |
| 1779921300 | 53.9 | -0.08 | -0.15 | 54 | 54.5 | 53.365 | 2271080 |
| 1779834900 | 53.98 | -0.19 | -0.35 | 54.21 | 54.995 | 53.835 | 1839855 |
| 1779489300 | 54.17 | 0.05 | 0.09 | 54.16 | 55.35 | 53.8575 | 969861 |
| 1779402900 | 54.12 | -0.56 | -1.02 | 54.01 | 54.88 | 53.625 | 1148619 |
| 1779316500 | 54.68 | 0.63 | 1.17 | 54.28 | 55.8 | 54.28 | 1045376 |
| 1779230100 | 54.05 | 0.34 | 0.63 | 53.52 | 54.13 | 52.85 | 852815 |
| 1779143700 | 53.71 | -0.68 | -1.25 | 54.61 | 54.858 | 53.16 | 676972 |
| 1778884500 | 54.39 | -1.61 | -2.88 | 55.64 | 55.73 | 54.31 | 610361 |
| 1778798100 | 56 | 0.12 | 0.21 | 55.99 | 56.8 | 55.03 | 1367087 |
| 1778711700 | 55.88 | 0.88 | 1.60 | 54.75 | 55.885 | 54.685 | 1075319 |
| 1778625300 | 55 | -0.78 | -1.40 | 56.31 | 56.31 | 54.79 | 789679 |
| 1778538900 | 55.78 | -0.66 | -1.17 | 55.99 | 57.27 | 55.31 | 714865 |
| 1778279700 | 56.44 | 0.44 | 0.79 | 56.13 | 57.47 | 55.73 | 920569 |
| 1778193300 | 56 | -2.59 | -4.42 | 58.25 | 58.35 | 55.93 | 576388 |
| 1778106900 | 58.59 | 0.88 | 1.52 | 57.64 | 58.855 | 57.49 | 724114 |
| 1778020500 | 57.71 | 0.31 | 0.54 | 57.89 | 58.535 | 56.9034 | 1230096 |
| 1777934100 | 57.4 | 1.27 | 2.26 | 55.86 | 58.49 | 55.86 | 808868 |
| 1777674900 | 56.13 | 0.09 | 0.16 | 56.39 | 57.89 | 55.98 | 1805450 |
| 1777588500 | 56.04 | 0.29 | 0.52 | 55.7 | 56.86 | 55.24 | 1345976 |
| 1777502100 | 55.75 | 1.22 | 2.24 | 53.89 | 56.91 | 53.79 | 1725131 |
| 1777415700 | 54.53 | 0.27 | 0.50 | 54.85 | 55.53 | 53.3 | 729526 |
| 1777329300 | 54.26 | -0.98 | -1.77 | 55.03 | 56.21 | 54.02 | 694000 |
| 1777070100 | 55.24 | -0.17 | -0.31 | 55.42 | 55.8 | 54.315 | 601407 |
| 1776983700 | 55.41 | -1.24 | -2.19 | 56.65 | 57.51 | 55.235 | 613461 |
| 1776897300 | 56.65 | 0.25 | 0.44 | 56.73 | 57.9 | 56.25 | 720108 |
| 1776810900 | 56.4 | -0.69 | -1.21 | 56.48 | 57 | 55.6616 | 665789 |
| 1776724500 | 57.09 | -2.61 | -4.37 | 59.57 | 59.755 | 56.9 | 1119389 |
| 1776465300 | 59.7 | 1.27 | 2.17 | 59.47 | 59.87 | 58.6483 | 872251 |
| 1776378900 | 58.43 | -0.45 | -0.76 | 58.88 | 58.88 | 57.82 | 976895 |
| 1776292500 | 58.88 | -0.47 | -0.79 | 59.7 | 59.7 | 58.35 | 937452 |
| 1776206100 | 59.35 | 0.75 | 1.28 | 58.29 | 59.99 | 58.235 | 851529 |
| 1776119700 | 58.6 | 0.2 | 0.34 | 58.52 | 59.9 | 57.64 | 498428 |
| 1775860500 | 58.4 | -0.19 | -0.32 | 58.45 | 58.91 | 57.87 | 650066 |
| 1775774100 | 58.59 | 1.05 | 1.82 | 57.68 | 58.94 | 57.44 | 762648 |
| 1775687700 | 57.54 | -0.11 | -0.19 | 59.14 | 59.14 | 56.67 | 818389 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
