Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.29	42.75	40.81	42.24	42.24	3.02%	1,275,181
Jan 21, 2026	41.50	41.93	40.82	41.00	41.00	-1.18%	1,432,071
Jan 20, 2026	39.47	42.00	39.29	41.49	41.49	3.78%	738,843
Jan 16, 2026	40.92	41.24	39.97	39.98	39.98	-1.87%	1,003,701
Jan 15, 2026	41.69	42.14	40.11	40.74	40.74	-2.02%	865,690
Jan 14, 2026	40.11	42.00	39.98	41.58	41.58	3.02%	1,202,848
Jan 13, 2026	40.90	41.14	40.21	40.36	40.36	-2.11%	698,864
Jan 12, 2026	42.52	42.52	40.00	41.23	41.23	-2.18%	1,253,714
Jan 9, 2026	41.55	43.76	41.32	42.15	42.15	2.26%	2,055,936
Jan 8, 2026	41.80	42.24	40.02	41.22	41.22	-2.14%	1,014,226
Jan 7, 2026	40.62	42.88	40.61	42.12	42.12	2.73%	1,300,240
Jan 6, 2026	41.62	42.27	40.41	41.00	41.00	-1.89%	1,485,132
Jan 5, 2026	44.03	44.26	41.42	41.79	41.79	-6.07%	1,526,146
Jan 2, 2026	45.20	45.24	43.20	44.49	44.49	-0.74%	1,166,397
Dec 31, 2025	44.18	46.36	43.81	44.82	44.82	1.59%	1,112,806
Dec 30, 2025	44.26	44.53	43.41	44.12	44.12	-0.47%	664,151
Dec 29, 2025	44.49	45.08	44.21	44.33	44.33	-1.14%	584,335
Dec 26, 2025	45.15	45.15	44.30	44.84	44.84	-0.38%	310,388
Dec 24, 2025	44.64	45.38	44.56	45.01	45.01	1.06%	295,398
Dec 23, 2025	45.68	46.08	44.47	44.54	44.54	-3.34%	459,652
Dec 22, 2025	43.86	46.25	43.86	46.08	46.08	4.49%	1,212,941
Dec 19, 2025	43.26	44.45	43.26	44.10	44.10	2.01%	1,035,414
Dec 18, 2025	43.19	43.49	42.44	43.23	43.23	0.51%	750,556
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