Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
38.40
+0.34 (0.89%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 39.05 | 39.13 | 37.66 | 38.06 | 38.06 | -2.23% | 183,970 |
| Sep 24, 2024 | 39.73 | 40.04 | 38.45 | 38.93 | 38.93 | -1.82% | 221,757 |
| Sep 23, 2024 | 40.11 | 40.20 | 39.55 | 39.65 | 39.65 | -1.25% | 221,604 |
| Sep 20, 2024 | 40.90 | 41.31 | 40.08 | 40.15 | 40.15 | -1.57% | 311,955 |
| Sep 19, 2024 | 40.62 | 41.39 | 40.25 | 40.79 | 40.79 | 1.75% | 220,489 |
| Sep 18, 2024 | 40.23 | 41.47 | 40.04 | 40.09 | 40.09 | - | 389,598 |
| Sep 17, 2024 | 40.06 | 40.73 | 39.49 | 40.09 | 40.09 | 0.28% | 566,609 |
| Sep 16, 2024 | 40.85 | 41.23 | 39.81 | 39.98 | 39.98 | -2.11% | 403,614 |
| Sep 13, 2024 | 39.78 | 41.72 | 39.78 | 40.84 | 40.84 | 3.73% | 415,188 |
| Sep 12, 2024 | 38.46 | 39.53 | 38.46 | 39.37 | 39.37 | 1.86% | 586,062 |
| Sep 11, 2024 | 38.96 | 39.38 | 38.16 | 38.65 | 38.65 | -0.72% | 281,496 |
| Sep 10, 2024 | 38.56 | 39.76 | 38.40 | 38.93 | 38.93 | 0.83% | 261,056 |
| Sep 9, 2024 | 38.72 | 39.35 | 38.50 | 38.61 | 38.61 | 0.36% | 287,433 |
| Sep 6, 2024 | 39.71 | 40.03 | 38.47 | 38.47 | 38.47 | -3.46% | 299,227 |
| Sep 5, 2024 | 40.55 | 40.55 | 39.74 | 39.85 | 39.85 | -1.73% | 254,900 |
| Sep 4, 2024 | 40.07 | 41.12 | 39.69 | 40.55 | 40.55 | 1.00% | 273,486 |
| Sep 3, 2024 | 40.22 | 41.71 | 39.86 | 40.15 | 40.15 | -0.47% | 402,215 |
| Aug 30, 2024 | 40.25 | 40.57 | 39.59 | 40.34 | 40.34 | 0.10% | 229,795 |
| Aug 29, 2024 | 40.06 | 41.11 | 39.53 | 40.30 | 40.30 | 0.55% | 183,370 |
| Aug 28, 2024 | 40.75 | 40.75 | 39.35 | 40.08 | 40.08 | -2.08% | 175,792 |
| Aug 27, 2024 | 40.57 | 41.00 | 40.24 | 40.93 | 40.93 | 0.24% | 169,428 |
| Aug 26, 2024 | 41.08 | 41.08 | 40.50 | 40.83 | 40.83 | 0.17% | 194,304 |
| Aug 23, 2024 | 38.89 | 40.88 | 38.54 | 40.76 | 40.76 | 5.49% | 363,259 |
| Aug 22, 2024 | 39.14 | 39.53 | 38.41 | 38.64 | 38.64 | -1.28% | 286,718 |
| Aug 21, 2024 | 39.71 | 39.88 | 38.65 | 39.14 | 39.14 | -0.94% | 348,272 |
| Aug 20, 2024 | 39.72 | 39.88 | 38.82 | 39.51 | 39.51 | -0.15% | 230,220 |
| Aug 19, 2024 | 37.71 | 39.61 | 37.56 | 39.57 | 39.57 | 4.38% | 622,902 |
| Aug 16, 2024 | 38.29 | 38.49 | 37.59 | 37.91 | 37.91 | -0.89% | 271,679 |
| Aug 15, 2024 | 39.19 | 39.33 | 37.76 | 38.25 | 38.25 | -1.16% | 469,214 |
| Aug 14, 2024 | 38.80 | 39.16 | 38.49 | 38.70 | 38.70 | -0.26% | 244,836 |
| Aug 13, 2024 | 38.73 | 39.70 | 38.40 | 38.80 | 38.80 | -0.13% | 383,457 |
| Aug 12, 2024 | 39.36 | 39.36 | 37.51 | 38.85 | 38.85 | -2.14% | 672,056 |
| Aug 9, 2024 | 36.92 | 42.38 | 36.00 | 39.70 | 39.70 | -3.19% | 399,057 |
| Aug 8, 2024 | 40.49 | 41.30 | 39.93 | 41.01 | 41.01 | 1.59% | 192,885 |
| Aug 7, 2024 | 42.43 | 42.43 | 40.26 | 40.37 | 40.37 | -3.88% | 249,426 |
| Aug 6, 2024 | 41.52 | 42.74 | 40.56 | 42.00 | 42.00 | 1.25% | 300,002 |
| Aug 5, 2024 | 42.16 | 42.25 | 40.52 | 41.48 | 41.48 | -3.91% | 382,316 |
| Aug 2, 2024 | 43.05 | 43.48 | 41.97 | 43.17 | 43.17 | -1.28% | 440,368 |
| Aug 1, 2024 | 43.14 | 43.89 | 42.36 | 43.73 | 43.73 | 1.39% | 536,095 |
| Jul 31, 2024 | 43.01 | 44.25 | 41.74 | 43.13 | 43.13 | 0.82% | 386,487 |
| Jul 30, 2024 | 43.84 | 44.22 | 42.60 | 42.78 | 42.78 | -2.46% | 365,736 |
| Jul 29, 2024 | 43.96 | 44.20 | 43.29 | 43.86 | 43.86 | -0.23% | 435,783 |
| Jul 26, 2024 | 44.22 | 44.44 | 43.45 | 43.96 | 43.96 | 0.25% | 275,411 |
| Jul 25, 2024 | 43.98 | 44.35 | 43.48 | 43.85 | 43.85 | 0.27% | 424,596 |
| Jul 24, 2024 | 43.51 | 44.11 | 42.82 | 43.73 | 43.73 | -0.11% | 531,210 |
| Jul 23, 2024 | 43.13 | 43.95 | 42.48 | 43.78 | 43.78 | 1.53% | 464,461 |
| Jul 22, 2024 | 42.69 | 43.40 | 42.16 | 43.12 | 43.12 | 0.91% | 422,962 |
| Jul 19, 2024 | 41.65 | 42.90 | 41.65 | 42.73 | 42.73 | 2.54% | 297,531 |
| Jul 18, 2024 | 41.64 | 42.55 | 41.19 | 41.67 | 41.67 | -1.00% | 334,985 |
| Jul 17, 2024 | 42.74 | 42.87 | 41.21 | 42.09 | 42.09 | -1.98% | 322,205 |
| Jul 16, 2024 | 42.22 | 42.99 | 42.22 | 42.94 | 42.94 | 2.48% | 557,281 |
| Jul 15, 2024 | 43.20 | 44.74 | 41.67 | 41.90 | 41.90 | -2.38% | 966,681 |
| Jul 12, 2024 | 41.78 | 43.06 | 41.74 | 42.92 | 42.92 | 4.23% | 690,402 |
| Jul 11, 2024 | 40.00 | 41.34 | 39.57 | 41.18 | 41.18 | 4.12% | 332,908 |
| Jul 10, 2024 | 39.36 | 39.81 | 38.34 | 39.55 | 39.55 | 0.76% | 618,993 |
| Jul 9, 2024 | 37.05 | 39.88 | 37.00 | 39.25 | 39.25 | 5.54% | 493,199 |
| Jul 8, 2024 | 37.09 | 37.70 | 37.00 | 37.19 | 37.19 | 1.03% | 533,038 |
| Jul 5, 2024 | 36.28 | 36.95 | 35.94 | 36.81 | 36.81 | 1.91% | 347,498 |
| Jul 3, 2024 | 36.64 | 37.01 | 35.73 | 36.12 | 36.12 | -1.20% | 272,841 |
| Jul 2, 2024 | 37.60 | 37.64 | 36.56 | 36.56 | 36.56 | -3.00% | 267,905 |
| Jul 1, 2024 | 38.71 | 39.55 | 37.47 | 37.69 | 37.69 | -3.33% | 767,551 |
| Jun 28, 2024 | 37.51 | 39.10 | 37.34 | 38.99 | 38.99 | 4.22% | 498,273 |
| Jun 27, 2024 | 36.84 | 37.51 | 35.95 | 37.41 | 37.41 | 2.30% | 669,310 |
| Jun 26, 2024 | 36.84 | 36.84 | 35.53 | 36.57 | 36.57 | -1.16% | 423,780 |
| Jun 25, 2024 | 37.26 | 37.63 | 36.45 | 37.00 | 37.00 | -1.10% | 590,318 |
| Jun 24, 2024 | 37.73 | 37.75 | 37.08 | 37.41 | 37.41 | -0.21% | 387,347 |
| Jun 21, 2024 | 37.40 | 37.95 | 36.84 | 37.49 | 37.49 | 1.08% | 614,666 |
| Jun 20, 2024 | 36.07 | 37.53 | 35.69 | 37.09 | 37.09 | 2.32% | 681,684 |
| Jun 18, 2024 | 36.71 | 36.95 | 35.66 | 36.25 | 36.25 | -0.96% | 668,251 |
| Jun 17, 2024 | 37.22 | 37.38 | 36.24 | 36.60 | 36.60 | -1.74% | 487,700 |
| Jun 14, 2024 | 37.75 | 37.76 | 36.55 | 37.25 | 37.25 | -2.08% | 273,938 |
| Jun 13, 2024 | 38.25 | 38.81 | 37.78 | 38.04 | 38.04 | -0.83% | 300,462 |
| Jun 12, 2024 | 38.79 | 38.98 | 37.94 | 38.36 | 38.36 | 1.05% | 251,156 |
| Jun 11, 2024 | 38.19 | 38.30 | 37.51 | 37.96 | 37.96 | -0.73% | 208,712 |
| Jun 10, 2024 | 37.50 | 38.33 | 37.36 | 38.24 | 38.24 | 1.49% | 195,032 |
| Jun 7, 2024 | 37.49 | 38.28 | 37.46 | 37.68 | 37.68 | -0.40% | 355,964 |
| Jun 6, 2024 | 38.25 | 38.36 | 37.24 | 37.83 | 37.83 | -0.86% | 404,773 |
| Jun 5, 2024 | 38.20 | 38.61 | 37.82 | 38.16 | 38.16 | 0.16% | 301,826 |
| Jun 4, 2024 | 38.49 | 38.91 | 37.34 | 38.10 | 38.10 | -0.88% | 683,087 |
| Jun 3, 2024 | 38.54 | 39.94 | 37.88 | 38.44 | 38.44 | 0.97% | 354,602 |
| May 31, 2024 | 39.16 | 39.70 | 37.53 | 38.07 | 38.07 | -2.48% | 778,149 |
| May 30, 2024 | 38.42 | 39.36 | 38.12 | 39.04 | 39.04 | 1.96% | 304,956 |
| May 29, 2024 | 38.10 | 38.37 | 37.16 | 38.29 | 38.29 | -0.83% | 264,337 |
| May 28, 2024 | 38.77 | 39.18 | 38.15 | 38.61 | 38.61 | 0.63% | 331,221 |
| May 24, 2024 | 38.34 | 40.12 | 38.11 | 38.37 | 38.37 | -0.23% | 193,372 |
| May 23, 2024 | 39.01 | 39.39 | 37.53 | 38.46 | 38.46 | -0.88% | 591,856 |
| May 22, 2024 | 39.10 | 39.57 | 38.51 | 38.80 | 38.80 | -0.46% | 418,657 |
| May 21, 2024 | 40.35 | 40.66 | 38.75 | 38.98 | 38.98 | -3.56% | 359,807 |
| May 20, 2024 | 39.75 | 40.43 | 39.07 | 40.42 | 40.42 | 1.56% | 469,380 |
| May 17, 2024 | 40.08 | 40.56 | 39.48 | 39.80 | 39.80 | -1.34% | 261,461 |
| May 16, 2024 | 40.29 | 41.10 | 39.50 | 40.34 | 40.34 | -0.27% | 505,234 |
| May 15, 2024 | 41.08 | 41.87 | 40.15 | 40.45 | 40.45 | -0.32% | 355,423 |
| May 14, 2024 | 41.05 | 42.45 | 40.48 | 40.58 | 40.58 | 0.25% | 295,385 |
| May 13, 2024 | 41.05 | 42.12 | 40.48 | 40.48 | 40.48 | -0.15% | 316,882 |
| May 10, 2024 | 40.76 | 42.56 | 38.60 | 40.54 | 40.54 | -4.59% | 527,882 |
| May 9, 2024 | 42.93 | 43.02 | 42.24 | 42.49 | 42.49 | -1.02% | 182,754 |
| May 8, 2024 | 43.21 | 43.21 | 42.18 | 42.93 | 42.93 | -1.15% | 113,596 |
| May 7, 2024 | 43.40 | 43.63 | 42.65 | 43.43 | 43.43 | 0.56% | 140,345 |
| May 6, 2024 | 43.87 | 44.37 | 42.67 | 43.19 | 43.19 | -1.28% | 266,970 |
| May 3, 2024 | 43.58 | 43.79 | 42.84 | 43.75 | 43.75 | 1.74% | 252,216 |