Premium
Xenon Pharmaceuticals Inc (XENE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -3.28071040947 | 40.54 | 41.4 | 39.21 | 438367 | 39.88764572 | CS |
| 4 | 0.56 | 1.4489003881 | 38.65 | 41.4 | 36.9 | 443197 | 39.64412853 | CS |
| 12 | -2.07 | -5.01453488372 | 41.28 | 43.495 | 36.9 | 414597 | 40.06978362 | CS |
| 26 | -3.22 | -7.58897006835 | 42.43 | 46 | 36 | 371814 | 40.46721215 | CS |
| 52 | -8.52 | -17.8504085481 | 47.73 | 50.99 | 35.53 | 382512 | 41.26700047 | CS |
| 156 | 11.52 | 41.6034669556 | 27.69 | 50.99 | 24.94 | 421946 | 37.51184695 | CS |
| 260 | 24.49 | 166.372282609 | 14.72 | 50.99 | 7 | 434451 | 32.42189213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 39.21 | -0.39 | -0.98 | 39.56 | 39.71 | 38.89 | 338442 |
| 1738884900 | 39.6 | -0.55 | -1.37 | 40.08 | 40.5 | 39.4 | 391821 |
| 1738798500 | 40.15 | 0.17 | 0.43 | 40.01 | 40.715 | 39.86 | 442635 |
| 1738712100 | 39.98 | 0.43 | 1.09 | 39.49 | 40.3025 | 39.4025 | 415472 |
| 1738625700 | 39.55 | -0.43 | -1.08 | 39.52 | 40.6 | 39.25 | 312081 |
| 1738366500 | 39.98 | -0.49 | -1.21 | 40.54 | 41.4 | 39.67 | 644583 |
| 1738280100 | 40.47 | 0.28 | 0.70 | 40.46 | 40.95 | 40 | 945665 |
| 1738193700 | 40.19 | 0.19 | 0.47 | 40.03 | 40.5899 | 39.7975 | 324259 |
| 1738107300 | 40 | -0.11 | -0.27 | 40 | 40.36 | 39.435 | 471380 |
| 1738020900 | 40.11 | 0.16 | 0.40 | 39.98 | 41.2399 | 39.74 | 290461 |
| 1737761700 | 39.95 | 0.76 | 1.94 | 39.92 | 40.555 | 39.23 | 350549 |
| 1737675300 | 39.19 | 0 | 0.00 | 39.19 | 39.19 | 39.19 | 0 |
| 1737588900 | 39.19 | 0.21 | 0.54 | 38.94 | 39.49 | 38.56 | 227412 |
| 1737502500 | 38.98 | 0.46 | 1.19 | 38.83 | 40.04 | 38.56 | 340759 |
| 1737156900 | 38.52 | -1.1 | -2.78 | 39.82 | 40.005 | 38.43 | 469451 |
| 1737070500 | 39.62 | -0.51 | -1.27 | 40.3 | 40.3 | 38.755 | 451956 |
| 1736984100 | 40.13 | 0.48 | 1.21 | 40.29 | 41.03 | 40.01 | 359482 |
| 1736897700 | 39.65 | 1.4 | 3.66 | 38.45 | 39.815 | 38.08 | 634982 |
| 1736811300 | 38.25 | -0.16 | -0.42 | 38.28 | 38.61 | 36.9 | 480729 |
| 1736552100 | 38.41 | -1.14 | -2.88 | 38.9 | 39.11 | 37.605 | 442873 |
| 1736379300 | 39.55 | -1.19 | -2.92 | 40.36 | 40.44 | 39.52 | 190406 |
| 1736292900 | 40.74 | 0.02 | 0.05 | 40.78 | 41.74 | 40.5 | 274759 |
| 1736206500 | 40.72 | 0.21 | 0.52 | 40.59 | 41.48 | 40.21 | 406370 |
| 1735947300 | 40.51 | 0.34 | 0.85 | 40.18 | 41.58 | 40.18 | 328165 |
| 1735860900 | 40.17 | 0.97 | 2.47 | 39.39 | 42.23 | 39.39 | 546200 |
| 1735688100 | 39.2 | 0.67 | 1.74 | 38.82 | 39.28 | 38.35 | 431265 |
| 1735601700 | 38.53 | -0.3 | -0.77 | 38.38 | 39 | 38.03 | 313089 |
| 1735342500 | 38.83 | -0.65 | -1.65 | 39.19 | 39.53 | 38.4151 | 270442 |
| 1735256100 | 39.48 | 1.06 | 2.76 | 38.21 | 39.49 | 38.12 | 241558 |
| 1735077840 | 38.42 | 0.28 | 0.73 | 38.3 | 38.76 | 37.61 | 129398 |
| 1734996900 | 38.14 | -0.49 | -1.27 | 38.61 | 38.9087 | 37.91 | 365363 |
| 1734737700 | 38.63 | -0.27 | -0.69 | 38.93 | 39.46 | 38 | 1108206 |
| 1734651300 | 38.9 | -0.45 | -1.14 | 39.43 | 39.57 | 37.52 | 563855 |
| 1734564900 | 39.35 | -1.93 | -4.68 | 41.28 | 41.58 | 39.345 | 476693 |
| 1734478500 | 41.28 | -0.03 | -0.07 | 41.32 | 41.6199 | 40.38 | 255872 |
| 1734392100 | 41.31 | 1.26 | 3.15 | 40.01 | 41.42 | 39.69 | 438605 |
| 1734132900 | 40.05 | 0.6 | 1.52 | 39.02 | 40.35 | 38.95 | 432263 |
| 1734046500 | 39.45 | -3.52 | -8.19 | 42.62 | 42.97 | 39.36 | 440573 |
| 1733960100 | 42.97 | 1.09 | 2.60 | 41.83 | 43.2 | 41.485 | 322988 |
| 1733873700 | 41.88 | -0.17 | -0.40 | 42.16 | 42.49 | 41.495 | 267171 |
| 1733787300 | 42.05 | -0.67 | -1.57 | 42.73 | 43.38 | 41.61 | 371601 |
| 1733528100 | 42.72 | 1.31 | 3.16 | 41.42 | 42.77 | 41.37 | 358919 |
| 1733441700 | 41.41 | -0.93 | -2.20 | 42.47 | 42.78 | 41.345 | 462191 |
| 1733355300 | 42.34 | 0.34 | 0.81 | 42.13 | 43 | 41.835 | 281119 |
| 1733268900 | 42 | -0.12 | -0.28 | 42 | 42.6 | 41.57 | 290937 |
| 1733182500 | 42.12 | -0.51 | -1.20 | 42.59 | 43.1 | 41.84 | 319802 |
| 1732917840 | 42.63 | -0.52 | -1.21 | 43.17 | 43.495 | 42.39 | 240694 |
| 1732750500 | 43.15 | 0.7 | 1.65 | 42.46 | 43.405 | 42.06 | 419299 |
| 1732664100 | 42.45 | 0.77 | 1.85 | 41.7 | 42.745 | 41.685 | 483346 |
| 1732577700 | 41.68 | 0.53 | 1.29 | 41.43 | 42.69 | 41.43 | 483364 |
| 1732318500 | 41.15 | 1.35 | 3.39 | 40.06 | 41.62 | 39.665 | 335417 |
| 1732232100 | 39.8 | 0.46 | 1.17 | 39.39 | 41 | 38.71 | 305496 |
| 1732145700 | 39.34 | 0.49 | 1.26 | 39 | 39.5 | 38.29 | 409687 |
| 1732059300 | 38.85 | 0.54 | 1.41 | 37.98 | 39.13 | 37.34 | 434805 |
| 1731972900 | 38.31 | -1.52 | -3.82 | 38.86 | 40.04 | 37.38 | 878231 |
| 1731713700 | 39.83 | -1.92 | -4.60 | 41.34 | 41.42 | 39.64 | 654007 |
| 1731627300 | 41.75 | -0.22 | -0.52 | 41.97 | 42.56 | 41.5 | 354136 |
| 1731540900 | 41.97 | -1.42 | -3.27 | 43.08 | 44.605 | 41.48 | 476694 |
| 1731454500 | 43.39 | -0.68 | -1.54 | 43.76 | 44.5 | 43.08 | 473991 |
| 1731368100 | 44.07 | -0.93 | -2.07 | 45.25 | 45.45 | 43.79 | 285523 |
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
