Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	35.79	35.79	35.14	35.25	-	0.20%	683,314
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
Feb 28, 2025	37.00	37.67	33.27	37.02	37.02	-3.37%	1,336,344
Feb 27, 2025	38.83	39.53	38.13	38.31	38.31	-2.02%	372,348
Feb 26, 2025	38.00	40.00	37.57	39.10	39.10	3.85%	488,373