Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.00	39.50	38.29	39.34	39.34	1.26%	391,387
Nov 19, 2024	37.98	39.13	37.34	38.85	38.85	1.41%	437,097
Nov 18, 2024	38.86	40.04	37.38	38.31	38.31	-3.82%	878,231
Nov 15, 2024	41.34	41.42	39.64	39.83	39.83	-4.60%	654,007
Nov 14, 2024	42.00	42.56	41.50	41.75	41.75	-0.52%	354,136
Nov 13, 2024	43.08	44.61	41.42	41.97	41.97	-3.27%	476,514
Nov 12, 2024	43.76	44.50	43.08	43.39	43.39	-1.54%	473,991
Nov 11, 2024	45.25	45.45	43.79	44.07	44.07	-2.07%	285,523
Nov 8, 2024	45.55	46.00	44.56	45.00	45.00	-1.62%	332,239
Nov 7, 2024	44.79	45.82	44.51	45.74	45.74	1.78%	411,733
Nov 6, 2024	44.57	45.02	42.69	44.94	44.94	3.72%	347,744
Nov 5, 2024	41.52	43.36	41.52	43.33	43.33	3.88%	218,107
Nov 4, 2024	41.58	42.44	41.29	41.71	41.71	0.05%	487,918
Nov 1, 2024	41.46	41.69	40.66	41.69	41.69	1.41%	291,442
Oct 31, 2024	41.64	42.34	40.79	41.11	41.11	-1.86%	332,681
Oct 30, 2024	41.43	42.35	41.43	41.89	41.89	0.26%	224,577
Oct 29, 2024	41.87	42.04	41.26	41.78	41.78	0.10%	327,139
Oct 28, 2024	42.03	42.24	41.59	41.74	41.74	0.02%	416,344
Oct 25, 2024	41.90	42.59	41.17	41.73	41.73	-0.29%	379,591
Oct 24, 2024	42.05	42.66	41.66	41.85	41.85	0.46%	526,013
Oct 23, 2024	42.62	42.66	41.22	41.66	41.66	-2.53%	280,123
Oct 22, 2024	43.74	43.96	42.49	42.74	42.74	-3.33%	393,521
Oct 21, 2024	44.45	44.84	43.64	44.21	44.21	-1.45%	438,746
Oct 18, 2024	43.38	45.52	43.05	44.86	44.86	3.58%	483,385
Oct 17, 2024	42.62	43.98	42.22	43.31	43.31	1.62%	471,728
Oct 16, 2024	40.90	42.63	40.73	42.62	42.62	4.69%	304,331
Oct 15, 2024	41.75	41.98	40.46	40.71	40.71	-2.51%	167,938
Oct 14, 2024	41.53	41.79	41.02	41.76	41.76	1.33%	226,017
Oct 11, 2024	40.29	41.68	40.17	41.21	41.21	1.98%	349,635
Oct 10, 2024	39.58	40.48	39.23	40.41	40.41	2.51%	280,964
Oct 9, 2024	41.05	41.25	39.37	39.42	39.42	-3.90%	677,506
Oct 8, 2024	40.67	41.49	40.05	41.02	41.02	1.06%	402,762
Oct 7, 2024	41.00	41.08	40.18	40.59	40.59	-0.34%	324,910
Oct 4, 2024	39.81	41.38	39.77	40.73	40.73	2.59%	182,849
Oct 3, 2024	40.65	41.12	39.27	39.70	39.70	-2.79%	388,186
Oct 2, 2024	40.13	41.11	39.74	40.84	40.84	1.14%	381,518
Oct 1, 2024	40.50	41.02	39.31	40.38	40.38	2.57%	584,978
Sep 30, 2024	38.69	39.47	38.13	39.37	39.37	1.86%	401,145
Sep 27, 2024	38.73	39.43	38.27	38.65	38.65	0.65%	151,806
Sep 26, 2024	38.41	38.66	37.91	38.40	38.40	0.89%	151,667
Sep 25, 2024	39.05	39.13	37.66	38.06	38.06	-2.23%	183,970
Sep 24, 2024	39.73	40.04	38.45	38.93	38.93	-1.82%	221,757
Sep 23, 2024	40.11	40.20	39.55	39.65	39.65	-1.25%	221,604
Sep 20, 2024	40.90	41.31	40.08	40.15	40.15	-1.57%	311,955
Sep 19, 2024	40.62	41.39	40.25	40.79	40.79	1.75%	220,489
Sep 18, 2024	40.23	41.47	40.04	40.09	40.09	-	389,598
Sep 17, 2024	40.06	40.73	39.49	40.09	40.09	0.28%	566,609
Sep 16, 2024	40.85	41.23	39.81	39.98	39.98	-2.11%	403,614
Sep 13, 2024	39.78	41.72	39.78	40.84	40.84	3.73%	415,188
Sep 12, 2024	38.46	39.53	38.46	39.37	39.37	1.86%	586,062
Sep 11, 2024	38.96	39.38	38.16	38.65	38.65	-0.72%	281,496
Sep 10, 2024	38.56	39.76	38.40	38.93	38.93	0.83%	261,056
Sep 9, 2024	38.72	39.35	38.50	38.61	38.61	0.36%	287,433
Sep 6, 2024	39.71	40.03	38.47	38.47	38.47	-3.46%	299,227
Sep 5, 2024	40.55	40.55	39.74	39.85	39.85	-1.73%	254,900
Sep 4, 2024	40.07	41.12	39.69	40.55	40.55	1.00%	273,486
Sep 3, 2024	40.22	41.71	39.86	40.15	40.15	-0.47%	402,215
Aug 30, 2024	40.25	40.57	39.59	40.34	40.34	0.10%	229,795
Aug 29, 2024	40.06	41.11	39.53	40.30	40.30	0.55%	183,370
Aug 28, 2024	40.75	40.75	39.35	40.08	40.08	-2.08%	175,792
Aug 27, 2024	40.57	41.00	40.24	40.93	40.93	0.24%	169,428
Aug 26, 2024	41.08	41.08	40.50	40.83	40.83	0.17%	194,304
Aug 23, 2024	38.89	40.88	38.54	40.76	40.76	5.49%	363,259
Aug 22, 2024	39.14	39.53	38.41	38.64	38.64	-1.28%	286,718
Aug 21, 2024	39.71	39.88	38.65	39.14	39.14	-0.94%	348,272
Aug 20, 2024	39.72	39.88	38.82	39.51	39.51	-0.15%	230,220
Aug 19, 2024	37.71	39.61	37.56	39.57	39.57	4.38%	622,902
Aug 16, 2024	38.29	38.49	37.59	37.91	37.91	-0.89%	271,679
Aug 15, 2024	39.19	39.33	37.76	38.25	38.25	-1.16%	469,214
Aug 14, 2024	38.80	39.16	38.49	38.70	38.70	-0.26%	244,836
Aug 13, 2024	38.73	39.70	38.40	38.80	38.80	-0.13%	383,457
Aug 12, 2024	39.36	39.36	37.51	38.85	38.85	-2.14%	672,056
Aug 9, 2024	36.92	42.38	36.00	39.70	39.70	-3.19%	399,057
Aug 8, 2024	40.49	41.30	39.93	41.01	41.01	1.59%	192,885
Aug 7, 2024	42.43	42.43	40.26	40.37	40.37	-3.88%	249,426
Aug 6, 2024	41.52	42.74	40.56	42.00	42.00	1.25%	300,002
Aug 5, 2024	42.16	42.25	40.52	41.48	41.48	-3.91%	382,316
Aug 2, 2024	43.05	43.48	41.97	43.17	43.17	-1.28%	440,368
Aug 1, 2024	43.14	43.89	42.36	43.73	43.73	1.39%	536,095
Jul 31, 2024	43.01	44.25	41.74	43.13	43.13	0.82%	386,487
Jul 30, 2024	43.84	44.22	42.60	42.78	42.78	-2.46%	365,736
Jul 29, 2024	43.96	44.20	43.29	43.86	43.86	-0.23%	435,783
Jul 26, 2024	44.22	44.44	43.45	43.96	43.96	0.25%	275,411
Jul 25, 2024	43.98	44.35	43.48	43.85	43.85	0.27%	424,596
Jul 24, 2024	43.51	44.11	42.82	43.73	43.73	-0.11%	531,210
Jul 23, 2024	43.13	43.95	42.48	43.78	43.78	1.53%	464,461
Jul 22, 2024	42.69	43.40	42.16	43.12	43.12	0.91%	422,962
Jul 19, 2024	41.65	42.90	41.65	42.73	42.73	2.54%	297,531
Jul 18, 2024	41.64	42.55	41.19	41.67	41.67	-1.00%	334,985
Jul 17, 2024	42.74	42.87	41.21	42.09	42.09	-1.98%	322,205
Jul 16, 2024	42.22	42.99	42.22	42.94	42.94	2.48%	557,281
Jul 15, 2024	43.20	44.74	41.67	41.90	41.90	-2.38%	966,681
Jul 12, 2024	41.78	43.06	41.74	42.92	42.92	4.23%	690,402
Jul 11, 2024	40.00	41.34	39.57	41.18	41.18	4.12%	332,908
Jul 10, 2024	39.36	39.81	38.34	39.55	39.55	0.76%	618,993
Jul 9, 2024	37.05	39.88	37.00	39.25	39.25	5.54%	493,199
Jul 8, 2024	37.09	37.70	37.00	37.19	37.19	1.03%	533,038
Jul 5, 2024	36.28	36.95	35.94	36.81	36.81	1.91%	347,498
Jul 3, 2024	36.64	37.01	35.73	36.12	36.12	-1.20%	272,841
Jul 2, 2024	37.60	37.64	36.56	36.56	36.56	-3.00%	267,905