Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	42.26	42.72	41.45	41.92	41.92	-1.76%	766,028
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
Oct 21, 2025	43.42	43.84	42.41	43.04	43.04	-0.92%	714,074
Oct 20, 2025	42.06	44.23	41.75	43.44	43.44	4.35%	810,618
Oct 17, 2025	41.70	42.94	41.09	41.63	41.63	-1.28%	832,120
Oct 16, 2025	42.00	42.71	41.68	42.17	42.17	0.64%	805,287
Oct 15, 2025	40.66	42.19	40.66	41.90	41.90	3.28%	511,998
Oct 14, 2025	39.82	40.92	39.41	40.57	40.57	1.45%	432,448
Oct 13, 2025	39.95	41.00	39.35	39.99	39.99	0.88%	856,462
Oct 10, 2025	41.44	41.66	39.55	39.64	39.64	-3.97%	940,780
Oct 9, 2025	39.24	41.35	39.24	41.28	41.28	5.17%	1,214,728
Oct 8, 2025	39.61	39.99	38.98	39.25	39.25	0.23%	690,454
Oct 7, 2025	39.16	39.65	38.49	39.16	39.16	-0.99%	627,741
Oct 6, 2025	39.63	40.23	38.65	39.55	39.55	-0.15%	729,995
Oct 3, 2025	39.51	40.17	39.16	39.61	39.61	1.05%	537,272
Oct 2, 2025	38.75	39.41	38.23	39.20	39.20	0.20%	682,259
Oct 1, 2025	39.97	40.52	38.74	39.12	39.12	-2.57%	1,230,183
Sep 30, 2025	38.90	40.36	38.32	40.15	40.15	2.79%	1,241,617
Sep 29, 2025	37.97	39.31	37.74	39.06	39.06	2.84%	1,007,839
Sep 26, 2025	36.74	38.06	36.15	37.98	37.98	4.00%	680,072
Sep 25, 2025	36.44	36.85	35.97	36.52	36.52	-0.19%	702,648
Sep 24, 2025	37.26	37.56	36.27	36.59	36.59	-1.93%	710,995
Sep 23, 2025	37.20	37.63	36.94	37.31	37.31	-0.11%	468,676
Sep 22, 2025	36.95	37.83	36.35	37.35	37.35	1.08%	867,586
Sep 19, 2025	37.88	37.88	36.85	36.95	36.95	-2.15%	1,032,322
Sep 18, 2025	36.93	37.84	36.80	37.76	37.76	2.89%	470,635
Sep 17, 2025	36.06	37.99	35.99	36.70	36.70	2.92%	928,700
Sep 16, 2025	36.01	36.27	35.66	35.66	35.66	-0.92%	768,089
Sep 15, 2025	36.11	36.47	35.60	35.99	35.99	-0.61%	554,048
Sep 12, 2025	37.11	37.22	36.19	36.21	36.21	-2.71%	562,306
Sep 11, 2025	37.12	37.43	36.82	37.22	37.22	0.30%	491,245
Sep 10, 2025	37.42	37.50	36.86	37.11	37.11	-1.07%	615,172
Sep 9, 2025	38.13	38.55	37.09	37.51	37.51	-1.78%	666,611
Sep 8, 2025	38.88	38.91	37.56	38.19	38.19	-2.60%	706,201
Sep 5, 2025	38.75	39.55	38.45	39.21	39.21	1.48%	646,087
Sep 4, 2025	38.60	38.92	38.13	38.64	38.64	-0.49%	744,270
Sep 3, 2025	38.85	39.84	38.61	38.83	38.83	-1.20%	750,219
Sep 2, 2025	38.89	39.60	38.59	39.30	39.30	1.52%	622,800
Aug 29, 2025	38.57	39.08	38.00	38.71	38.71	0.28%	677,575
Aug 28, 2025	38.92	39.24	38.55	38.60	38.60	-0.69%	399,614
Aug 27, 2025	38.50	39.15	38.19	38.87	38.87	0.57%	407,933
Aug 26, 2025	38.17	38.75	38.07	38.65	38.65	1.34%	577,358
Aug 25, 2025	38.65	38.94	38.00	38.14	38.14	-1.80%	460,034
Aug 22, 2025	38.62	39.58	38.02	38.84	38.84	1.73%	1,186,203