Xenon Pharmaceuticals Inc. (XENE)

Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.35	32.99	32.00	32.40	32.40	0.62%	12,946,888
Jun 26, 2025	31.72	32.23	31.34	32.20	32.20	1.39%	1,020,101
Jun 25, 2025	32.08	32.37	31.54	31.76	31.76	-1.27%	1,442,699
Jun 24, 2025	31.94	32.87	31.11	32.17	32.17	2.16%	822,791
Jun 23, 2025	31.60	32.19	31.15	31.49	31.49	-1.75%	812,850
Jun 20, 2025	32.30	32.72	31.68	32.05	32.05	0.47%	611,837
Jun 18, 2025	31.78	32.59	31.22	31.90	31.90	0.63%	965,118
Jun 17, 2025	31.92	32.17	31.31	31.70	31.70	-1.00%	538,446
Jun 16, 2025	32.88	32.88	31.51	32.02	32.02	-2.26%	661,231
Jun 13, 2025	32.40	33.46	31.88	32.76	32.76	-0.12%	612,168
Jun 12, 2025	32.13	33.32	31.83	32.80	32.80	1.67%	1,058,574
Jun 11, 2025	32.44	33.12	31.91	32.26	32.26	0.31%	1,124,973
Jun 10, 2025	31.90	32.59	31.60	32.16	32.16	2.26%	579,659
Jun 9, 2025	32.00	32.44	30.77	31.45	31.45	-0.60%	571,518
Jun 6, 2025	30.91	32.01	30.74	31.64	31.64	2.96%	576,174
Jun 5, 2025	30.46	31.30	30.10	30.73	30.73	0.89%	656,451
Jun 4, 2025	30.75	31.25	30.37	30.46	30.46	-0.85%	636,103
Jun 3, 2025	30.14	31.31	29.74	30.72	30.72	2.16%	985,838
Jun 2, 2025	29.11	30.37	28.97	30.07	30.07	4.23%	1,042,457
May 30, 2025	28.92	29.25	28.19	28.85	28.85	-0.65%	2,455,510
May 29, 2025	28.60	29.59	28.32	29.04	29.04	1.93%	1,973,215
May 28, 2025	29.46	29.68	28.44	28.49	28.49	-3.29%	873,155
May 27, 2025	30.22	30.46	29.43	29.46	29.46	-0.97%	1,064,819
May 23, 2025	30.19	30.61	29.38	29.75	29.75	-2.43%	945,539
May 22, 2025	30.44	31.23	30.15	30.49	30.49	0.10%	1,889,619
May 21, 2025	31.01	31.30	30.27	30.46	30.46	-3.09%	543,401
May 20, 2025	30.86	31.74	30.72	31.43	31.43	1.55%	918,273
May 19, 2025	30.16	31.16	30.16	30.95	30.95	2.18%	753,103
May 16, 2025	29.67	30.58	29.43	30.29	30.29	2.43%	966,331
May 15, 2025	29.93	30.07	29.21	29.57	29.57	-0.57%	1,147,831
May 14, 2025	29.95	30.22	29.26	29.74	29.74	0.47%	1,437,199
May 13, 2025	32.81	33.00	28.50	29.60	29.60	-17.43%	6,760,501
May 12, 2025	35.70	36.96	35.56	35.85	35.85	2.37%	1,186,820
May 9, 2025	35.82	36.40	34.97	35.02	35.02	-1.46%	1,055,391
May 8, 2025	35.32	36.44	34.47	35.54	35.54	0.59%	1,429,554
May 7, 2025	36.02	36.22	34.81	35.33	35.33	0.43%	1,108,329
May 6, 2025	37.39	37.84	34.99	35.18	35.18	-6.29%	1,350,442
May 5, 2025	38.28	38.47	37.44	37.54	37.54	-1.93%	778,346
May 2, 2025	38.00	38.96	37.75	38.28	38.28	0.50%	1,056,382
May 1, 2025	38.20	39.01	37.46	38.09	38.09	-0.29%	992,477
Apr 30, 2025	38.16	38.63	37.66	38.20	38.20	-0.44%	1,007,161
Apr 29, 2025	37.76	38.53	36.94	38.37	38.37	1.40%	944,054
Apr 28, 2025	37.65	38.55	37.45	37.84	37.84	0.58%	502,152
Apr 25, 2025	38.05	38.56	37.37	37.62	37.62	-1.52%	436,004
Apr 24, 2025	37.37	38.24	37.22	38.20	38.20	1.62%	637,044
Apr 23, 2025	37.43	38.55	37.08	37.59	37.59	2.34%	701,871
Apr 22, 2025	35.04	37.13	34.96	36.73	36.73	5.85%	957,884
Apr 21, 2025	34.86	36.21	32.26	34.70	34.70	-1.17%	678,532
Apr 17, 2025	33.71	35.41	33.22	35.11	35.11	3.94%	825,775
Apr 16, 2025	32.92	33.78	32.35	33.78	33.78	2.27%	694,967

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.