Xenon Pharmaceuticals Inc. (XENE)

Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	45.20	45.24	43.20	44.49	44.49	-0.74%	1,166,364
Dec 31, 2025	44.18	46.36	43.81	44.82	44.82	1.59%	1,095,105
Dec 30, 2025	44.26	44.53	43.41	44.12	44.12	-0.47%	662,851
Dec 29, 2025	44.49	45.08	44.21	44.33	44.33	-1.14%	581,531
Dec 26, 2025	45.15	45.15	44.30	44.84	44.84	-0.38%	310,088
Dec 24, 2025	44.64	45.38	44.56	45.01	45.01	1.06%	286,998
Dec 23, 2025	45.68	46.08	44.47	44.54	44.54	-3.34%	458,966
Dec 22, 2025	43.86	46.25	43.86	46.08	46.08	4.49%	1,208,211
Dec 19, 2025	43.26	44.45	43.26	44.10	44.10	2.01%	1,023,451
Dec 18, 2025	43.19	43.49	42.44	43.23	43.23	0.51%	718,987
Dec 17, 2025	43.09	43.72	42.84	43.01	43.01	0.02%	777,545
Dec 16, 2025	43.63	43.85	42.95	43.00	43.00	-1.38%	812,263
Dec 15, 2025	44.12	44.36	43.39	43.60	43.60	-1.04%	1,142,034
Dec 12, 2025	43.80	44.57	43.28	44.06	44.06	0.92%	821,047
Dec 11, 2025	43.44	44.54	42.89	43.66	43.66	0.51%	856,352
Dec 10, 2025	43.40	43.88	43.04	43.44	43.44	-0.18%	722,719
Dec 9, 2025	44.13	44.46	43.51	43.52	43.52	-2.27%	514,265
Dec 8, 2025	45.44	46.60	43.58	44.53	44.53	-1.07%	971,174
Dec 5, 2025	44.99	45.32	44.57	45.01	45.01	0.90%	518,930
Dec 4, 2025	44.29	44.75	43.25	44.61	44.61	0.72%	599,900
Dec 3, 2025	42.98	44.69	42.88	44.29	44.29	3.29%	1,003,128
Dec 2, 2025	43.51	44.11	42.36	42.88	42.88	-1.45%	999,544
Dec 1, 2025	44.72	44.72	43.30	43.51	43.51	-2.71%	815,751
Nov 28, 2025	44.68	44.81	43.90	44.72	44.72	0.52%	236,731
Nov 26, 2025	43.94	45.01	43.82	44.49	44.49	1.25%	1,070,958
Nov 25, 2025	42.50	44.21	42.41	43.94	43.94	4.49%	1,231,073
Nov 24, 2025	41.09	42.15	40.64	42.05	42.05	2.16%	972,685
Nov 21, 2025	40.12	41.50	39.09	41.16	41.16	2.21%	625,974
Nov 20, 2025	41.36	42.31	40.22	40.27	40.27	-0.93%	779,681
Nov 19, 2025	40.62	41.06	40.28	40.65	40.65	0.10%	559,167
Nov 18, 2025	40.60	41.31	40.27	40.61	40.61	-	859,751
Nov 17, 2025	40.76	41.58	40.31	40.61	40.61	-0.37%	951,870
Nov 14, 2025	39.86	41.20	39.86	40.76	40.76	1.80%	1,060,500
Nov 13, 2025	39.21	40.28	39.04	40.04	40.04	0.91%	967,255
Nov 12, 2025	39.95	40.50	39.33	39.68	39.68	-0.60%	643,594
Nov 11, 2025	38.23	39.99	37.72	39.92	39.92	3.93%	485,424
Nov 10, 2025	38.44	39.03	37.91	38.41	38.41	0.42%	432,393
Nov 7, 2025	38.28	38.41	37.23	38.25	38.25	-0.13%	475,358
Nov 6, 2025	38.63	39.41	37.68	38.30	38.30	-0.93%	586,900
Nov 5, 2025	38.84	39.22	37.87	38.66	38.66	-1.10%	1,097,115
Nov 4, 2025	39.74	40.45	37.63	39.09	39.09	-4.94%	1,436,367
Nov 3, 2025	41.60	41.70	40.13	41.12	41.12	-1.91%	1,110,443
Oct 31, 2025	42.26	42.72	41.45	41.92	41.92	-1.76%	766,087
Oct 30, 2025	41.85	42.96	41.85	42.67	42.67	0.87%	726,381
Oct 29, 2025	42.25	42.77	41.44	42.30	42.30	-0.54%	749,146
Oct 28, 2025	41.78	42.74	41.41	42.53	42.53	1.53%	699,796
Oct 27, 2025	40.79	43.33	40.79	41.89	41.89	2.77%	975,508
Oct 24, 2025	41.53	41.69	40.72	40.76	40.76	-1.07%	858,981
Oct 23, 2025	42.30	42.81	41.18	41.20	41.20	-2.32%	1,044,203
Oct 22, 2025	42.87	43.28	41.86	42.18	42.18	-2.00%	639,733

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.