Stockscreener 앱 받기
39.09
4.94%
-2.03
시간 외 거래:
39.09
Xenon Pharmaceuticals Inc 주식 (XENE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $40.45 | $37.62 | $2.83 | 1,436,367.0 | -4.94% |
| 2025-11-03 | $41.70 | $40.13 | $1.57 | 1,110,015.0 | -1.91% |
| 2025-10-31 | $42.72 | $41.45 | $1.27 | 766,087.0 | -1.76% |
| 2025-10-30 | $42.96 | $41.85 | $1.11 | 726,380.0 | +0.87% |
| 2025-10-29 | $42.77 | $41.44 | $1.33 | 749,006.0 | -0.54% |
| 2025-10-28 | $42.74 | $41.41 | $1.34 | 699,696.0 | +1.53% |
| 2025-10-27 | $43.33 | $40.79 | $2.54 | 975,508.0 | +2.77% |
| 2025-10-24 | $41.69 | $40.72 | $0.97 | 858,977.0 | -1.07% |
| 2025-10-23 | $42.81 | $41.18 | $1.63 | 1,044,202.0 | -2.32% |
| 2025-10-22 | $43.28 | $41.86 | $1.42 | 639,717.0 | -2.00% |
| 2025-10-21 | $43.84 | $42.41 | $1.43 | 714,074.0 | -0.92% |
| 2025-10-20 | $44.23 | $41.75 | $2.48 | 810,571.0 | +4.35% |
| 2025-10-17 | $42.94 | $41.09 | $1.85 | 832,115.0 | -1.28% |
| 2025-10-16 | $42.71 | $41.68 | $1.03 | 805,257.0 | +0.64% |
| 2025-10-15 | $42.19 | $40.66 | $1.53 | 511,998.0 | +3.28% |
| 2025-10-14 | $40.92 | $39.41 | $1.51 | 432,428.0 | +1.45% |
| 2025-10-13 | $41.00 | $39.34 | $1.66 | 856,407.0 | +0.88% |
| 2025-10-10 | $41.66 | $39.55 | $2.11 | 940,556.0 | -3.97% |
| 2025-10-09 | $41.35 | $39.24 | $2.11 | 1,214,718.0 | +5.17% |
| 2025-10-08 | $39.99 | $38.98 | $1.02 | 690,403.0 | +0.23% |
| 2025-10-07 | $39.65 | $38.49 | $1.16 | 627,741.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $41.70 | $37.62 | $4.08 | 3,982,749.0 | -6.75% |
| 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% |
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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):