Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
30.48
-0.06 (-0.20%)
At close: Aug 1, 2025, 4:00 PM
30.50
+0.02 (0.07%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |