Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
39.64
-1.64 (-3.97%)
At close: Oct 10, 2025, 4:00 PM EDT
40.31
+0.67 (1.69%)
After-hours: Oct 10, 2025, 5:07 PM EDT
Xenon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 41.44 | 41.66 | 39.55 | 39.64 | 39.64 | -3.97% | 940,779 |
| 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 |
| Aug 21, 2025 | 37.49 | 38.23 | 37.05 | 38.18 | 38.18 | 1.43% | 770,709 |
| Aug 20, 2025 | 37.39 | 37.74 | 37.02 | 37.64 | 37.64 | 0.75% | 542,928 |
| Aug 19, 2025 | 37.58 | 37.84 | 37.02 | 37.36 | 37.36 | -1.22% | 582,664 |
| Aug 18, 2025 | 38.25 | 38.30 | 37.25 | 37.82 | 37.82 | -1.07% | 1,220,914 |
| Aug 15, 2025 | 38.14 | 38.50 | 37.32 | 38.23 | 38.23 | 0.71% | 820,100 |
| Aug 14, 2025 | 37.39 | 38.27 | 36.86 | 37.96 | 37.96 | 0.77% | 784,665 |
| Aug 13, 2025 | 36.10 | 38.05 | 35.98 | 37.67 | 37.67 | 4.67% | 1,564,056 |
| Aug 12, 2025 | 36.00 | 37.60 | 35.10 | 35.99 | 35.99 | 5.51% | 1,992,168 |
| Aug 11, 2025 | 33.27 | 34.42 | 32.78 | 34.11 | 34.11 | 2.03% | 1,104,729 |
| Aug 8, 2025 | 33.57 | 33.87 | 32.84 | 33.43 | 33.43 | -0.59% | 865,116 |
| Aug 7, 2025 | 34.31 | 34.63 | 32.93 | 33.63 | 33.63 | -1.87% | 602,944 |
| Aug 6, 2025 | 34.11 | 34.50 | 33.69 | 34.27 | 34.27 | -0.38% | 752,405 |
| Aug 5, 2025 | 33.40 | 36.68 | 33.18 | 34.40 | 34.40 | 3.74% | 2,361,812 |
| Aug 4, 2025 | 30.71 | 33.23 | 30.65 | 33.16 | 33.16 | 8.72% | 1,882,836 |
| Aug 1, 2025 | 30.29 | 30.74 | 30.00 | 30.50 | 30.50 | -0.13% | 754,163 |