Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
35.85
+0.83 (2.37%)
At close: May 12, 2025, 4:00 PM
32.63
-3.22 (-8.98%)
After-hours: May 12, 2025, 7:54 PM EDT
Xenon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 33.31 | 34.08 | 32.74 | 33.03 | 33.03 | -1.23% | 476,739 |
| Apr 14, 2025 | 31.91 | 33.72 | 31.20 | 33.44 | 33.44 | 6.50% | 858,675 |
| Apr 11, 2025 | 30.70 | 31.59 | 29.65 | 31.40 | 31.40 | 2.18% | 970,435 |
| Apr 10, 2025 | 31.01 | 31.80 | 29.03 | 30.73 | 30.73 | -2.72% | 1,341,440 |
| Apr 9, 2025 | 27.40 | 31.74 | 26.74 | 31.59 | 31.59 | 11.90% | 1,565,916 |
| Apr 8, 2025 | 31.43 | 31.43 | 27.96 | 28.23 | 28.23 | -7.84% | 1,608,529 |
| Apr 7, 2025 | 28.42 | 31.52 | 27.56 | 30.63 | 30.63 | 4.18% | 2,251,343 |
| Apr 4, 2025 | 29.71 | 30.76 | 29.20 | 29.40 | 29.40 | -4.27% | 728,349 |
| Apr 3, 2025 | 30.56 | 31.72 | 30.07 | 30.71 | 30.71 | -2.38% | 904,032 |
| Apr 2, 2025 | 30.42 | 32.18 | 30.21 | 31.46 | 31.46 | 2.68% | 1,099,247 |
| Apr 1, 2025 | 33.57 | 33.64 | 30.58 | 30.64 | 30.64 | -8.67% | 1,117,997 |
| Mar 31, 2025 | 33.73 | 33.80 | 32.70 | 33.55 | 33.55 | -2.07% | 576,764 |
| Mar 28, 2025 | 34.38 | 34.80 | 33.83 | 34.26 | 34.26 | -0.58% | 288,839 |
| Mar 27, 2025 | 35.01 | 35.29 | 34.32 | 34.46 | 34.46 | -0.92% | 316,334 |
| Mar 26, 2025 | 34.83 | 35.45 | 33.62 | 34.78 | 34.78 | -0.34% | 482,008 |
| Mar 25, 2025 | 35.54 | 36.51 | 34.59 | 34.90 | 34.90 | -4.25% | 375,165 |
| Mar 24, 2025 | 35.54 | 36.51 | 35.25 | 36.45 | 36.45 | 3.14% | 460,606 |
| Mar 21, 2025 | 34.51 | 35.63 | 34.45 | 35.34 | 35.34 | 1.41% | 475,331 |
| Mar 20, 2025 | 34.80 | 35.34 | 34.60 | 34.85 | 34.85 | -0.26% | 295,648 |
| Mar 19, 2025 | 35.17 | 35.37 | 34.62 | 34.94 | 34.94 | -0.65% | 315,864 |
| Mar 18, 2025 | 35.29 | 35.50 | 34.48 | 35.17 | 35.17 | -1.21% | 391,055 |
| Mar 17, 2025 | 35.13 | 35.80 | 34.25 | 35.60 | 35.60 | 0.79% | 595,290 |
| Mar 14, 2025 | 35.20 | 36.25 | 35.15 | 35.32 | 35.32 | 0.40% | 270,986 |
| Mar 13, 2025 | 35.44 | 36.22 | 35.02 | 35.18 | 35.18 | -0.85% | 408,325 |
| Mar 12, 2025 | 34.99 | 35.95 | 34.89 | 35.48 | 35.48 | 2.07% | 305,115 |
| Mar 11, 2025 | 34.22 | 35.37 | 33.82 | 34.76 | 34.76 | 1.44% | 666,458 |
| Mar 10, 2025 | 36.15 | 36.86 | 34.03 | 34.27 | 34.27 | -6.12% | 407,801 |
| Mar 7, 2025 | 37.17 | 38.08 | 35.88 | 36.50 | 36.50 | -2.09% | 617,858 |
| Mar 6, 2025 | 37.00 | 37.89 | 36.75 | 37.28 | 37.28 | 0.30% | 515,156 |
| Mar 5, 2025 | 35.88 | 37.78 | 35.20 | 37.17 | 37.17 | 3.19% | 613,237 |
| Mar 4, 2025 | 35.72 | 37.27 | 34.73 | 36.02 | 36.02 | 0.64% | 649,655 |
| Mar 3, 2025 | 37.12 | 37.83 | 35.07 | 35.79 | 35.79 | -3.32% | 745,690 |