Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	37.17	38.08	35.88	36.50	36.50	-2.09%	617,540
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
Feb 25, 2025	38.37	38.52	37.61	37.65	37.65	-1.88%	317,363
Feb 24, 2025	39.59	39.68	38.37	38.37	38.37	-3.42%	362,621
Feb 21, 2025	39.96	40.00	39.32	39.73	39.73	0.89%	234,720
Feb 20, 2025	38.43	39.54	38.22	39.38	39.38	2.29%	319,104
Feb 19, 2025	39.03	39.73	38.25	38.50	38.50	-1.66%	353,902
Feb 18, 2025	38.92	39.33	37.68	39.15	39.15	0.62%	1,075,739
Feb 14, 2025	39.34	39.84	38.46	38.91	38.91	-0.89%	411,308
Feb 13, 2025	39.75	39.84	39.15	39.26	39.26	-0.61%	379,489
Feb 12, 2025	38.00	39.52	37.63	39.50	39.50	2.89%	251,456
Feb 11, 2025	39.56	39.59	38.02	38.39	38.39	-2.19%	334,116
Feb 10, 2025	39.23	40.22	39.00	39.25	39.25	0.10%	514,623
Feb 7, 2025	39.56	39.71	38.89	39.21	39.21	-0.98%	338,442
Feb 6, 2025	40.08	40.50	39.40	39.60	39.60	-1.37%	391,821
Feb 5, 2025	40.01	40.72	39.86	40.15	40.15	0.43%	442,660
Feb 4, 2025	39.49	40.30	39.40	39.98	39.98	1.09%	415,472
Feb 3, 2025	39.54	40.60	39.25	39.55	39.55	-1.08%	312,081
Jan 31, 2025	40.54	41.40	39.67	39.98	39.98	-1.21%	644,903
Jan 30, 2025	40.46	40.95	40.00	40.47	40.47	0.70%	946,581
Jan 29, 2025	40.03	40.59	39.80	40.19	40.19	0.47%	324,259
Jan 28, 2025	40.00	40.36	39.44	40.00	40.00	-0.27%	472,833
Jan 27, 2025	39.98	41.24	39.74	40.11	40.11	0.40%	290,667
Jan 24, 2025	39.92	40.56	39.23	39.95	39.95	-0.08%	352,955
Jan 23, 2025	38.78	40.28	38.12	39.98	39.98	2.02%	341,746
Jan 22, 2025	38.94	39.49	38.56	39.19	39.19	0.54%	231,247
Jan 21, 2025	38.83	40.04	38.56	38.98	38.98	1.19%	340,909
Jan 17, 2025	39.82	40.01	38.43	38.52	38.52	-2.78%	469,476
Jan 16, 2025	40.30	40.30	38.76	39.62	39.62	-1.27%	451,956
Jan 15, 2025	40.29	41.03	40.01	40.13	40.13	1.21%	359,482
Jan 14, 2025	38.45	39.82	38.08	39.65	39.65	3.66%	634,982
Jan 13, 2025	38.28	38.61	36.90	38.25	38.25	-0.42%	480,729
Jan 10, 2025	38.90	39.11	37.61	38.41	38.41	-2.88%	442,873
Jan 8, 2025	40.36	40.36	39.52	39.55	39.55	-2.92%	190,408
Jan 7, 2025	40.78	41.74	40.50	40.74	40.74	0.05%	274,759
Jan 6, 2025	40.59	41.48	40.21	40.72	40.72	0.52%	406,371
Jan 3, 2025	40.18	41.58	40.18	40.51	40.51	0.85%	328,165
Jan 2, 2025	39.39	42.23	39.39	40.17	40.17	2.47%	546,200
Dec 31, 2024	38.82	39.28	38.35	39.20	39.20	1.74%	431,265
Dec 30, 2024	38.38	39.00	38.03	38.53	38.53	-0.77%	313,091
Dec 27, 2024	39.19	39.53	38.42	38.83	38.83	-1.65%	270,442
Dec 26, 2024	38.21	39.49	38.12	39.48	39.48	2.76%	241,558
Dec 24, 2024	38.30	38.76	37.61	38.42	38.42	0.73%	129,398
Dec 23, 2024	38.61	38.91	37.91	38.14	38.14	-1.27%	365,363