Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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