Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	37.39	37.56	36.86	37.03	-	-1.70%	35,647
Aug 13, 2025	36.10	38.05	35.98	37.67	37.67	4.67%	1,564,056
Aug 12, 2025	36.00	37.60	35.10	35.99	35.99	5.51%	1,992,168
Aug 11, 2025	33.27	34.42	32.78	34.11	34.11	2.03%	1,104,729
Aug 8, 2025	33.57	33.87	32.84	33.43	33.43	-0.59%	865,116
Aug 7, 2025	34.31	34.63	32.93	33.63	33.63	-1.87%	602,944
Aug 6, 2025	34.11	34.50	33.69	34.27	34.27	-0.38%	752,405
Aug 5, 2025	33.40	36.68	33.18	34.40	34.40	3.74%	2,361,812
Aug 4, 2025	30.71	33.23	30.65	33.16	33.16	8.72%	1,882,836
Aug 1, 2025	30.29	30.74	30.00	30.50	30.50	-0.13%	754,163
Jul 31, 2025	30.32	31.30	30.28	30.54	30.54	-0.75%	680,365
Jul 30, 2025	31.35	31.87	30.56	30.77	30.77	-0.32%	700,783
Jul 29, 2025	31.13	31.56	30.47	30.87	30.87	-0.32%	915,884
Jul 28, 2025	30.30	31.05	30.00	30.97	30.97	2.21%	1,312,863
Jul 25, 2025	30.96	31.39	30.24	30.30	30.30	-2.29%	969,939
Jul 24, 2025	31.00	31.45	30.84	31.01	31.01	-0.58%	570,070
Jul 23, 2025	31.74	31.82	30.84	31.19	31.19	-0.45%	592,111
Jul 22, 2025	31.59	31.98	31.12	31.33	31.33	-0.51%	796,736
Jul 21, 2025	31.64	32.32	31.40	31.49	31.49	-0.32%	775,396
Jul 18, 2025	32.46	32.72	31.50	31.59	31.59	-1.65%	1,047,512
Jul 17, 2025	31.68	32.41	31.63	32.12	32.12	1.58%	639,424
Jul 16, 2025	31.49	32.10	31.15	31.62	31.62	0.44%	938,574
Jul 15, 2025	32.79	32.79	31.40	31.48	31.48	-3.44%	896,849
Jul 14, 2025	32.21	33.23	32.20	32.60	32.60	1.21%	618,806
Jul 11, 2025	32.79	33.15	32.10	32.21	32.21	-2.33%	595,207
Jul 10, 2025	32.60	33.36	32.09	32.98	32.98	0.92%	732,813
Jul 9, 2025	31.68	33.51	31.65	32.68	32.68	4.01%	1,258,598
Jul 8, 2025	31.83	32.24	31.22	31.42	31.42	-1.29%	874,178
Jul 7, 2025	32.69	33.12	31.64	31.83	31.83	-4.30%	713,324
Jul 3, 2025	33.70	33.83	33.06	33.26	33.26	-0.33%	492,450
Jul 2, 2025	31.97	33.44	31.90	33.37	33.37	3.99%	1,280,124
Jul 1, 2025	31.16	32.53	31.09	32.09	32.09	2.52%	1,598,396
Jun 30, 2025	32.32	32.57	31.16	31.30	31.30	-3.40%	1,070,988
Jun 27, 2025	32.35	32.99	32.00	32.40	32.40	0.62%	13,152,759
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