Xenon Pharmaceuticals Inc. (XENE)

Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	60.56	62.92	58.00	62.76	62.76	49.64%	11,496,295
Mar 6, 2026	41.81	42.24	41.05	41.94	41.94	-0.26%	1,076,787
Mar 5, 2026	42.65	43.68	41.83	42.05	42.05	-2.32%	814,459
Mar 4, 2026	44.64	44.64	42.31	43.05	43.05	-1.69%	1,127,122
Mar 3, 2026	41.55	44.47	41.32	43.79	43.79	2.91%	1,586,733
Mar 2, 2026	42.57	44.00	42.26	42.55	42.55	-1.57%	1,286,536
Feb 27, 2026	45.40	46.99	42.01	43.23	43.23	-3.76%	1,662,719
Feb 26, 2026	44.58	45.01	43.76	44.92	44.92	0.77%	700,676
Feb 25, 2026	45.00	45.41	43.57	44.58	44.58	-0.48%	615,597
Feb 24, 2026	43.35	44.82	43.14	44.79	44.79	4.85%	942,042
Feb 23, 2026	42.06	43.40	42.06	42.72	42.72	1.16%	701,326
Feb 20, 2026	43.00	43.18	41.44	42.23	42.23	-1.97%	725,332
Feb 19, 2026	42.52	43.36	42.13	43.08	43.08	1.34%	646,781
Feb 18, 2026	41.68	42.97	41.65	42.51	42.51	2.04%	800,696
Feb 17, 2026	41.32	42.31	40.86	41.66	41.66	0.43%	1,077,624
Feb 13, 2026	41.82	42.90	41.36	41.48	41.48	-0.34%	763,829
Feb 12, 2026	42.89	43.00	41.50	41.62	41.62	-2.67%	718,336
Feb 11, 2026	42.66	43.12	40.74	42.76	42.76	0.30%	900,040
Feb 10, 2026	43.00	43.67	42.13	42.63	42.63	0.47%	881,587
Feb 9, 2026	41.48	42.99	40.93	42.43	42.43	2.54%	748,123
Feb 6, 2026	41.09	41.75	40.80	41.38	41.38	2.45%	611,414
Feb 5, 2026	41.11	41.93	40.30	40.39	40.39	-1.85%	542,110
Feb 4, 2026	42.21	42.51	40.72	41.15	41.15	-2.30%	683,832
Feb 3, 2026	41.85	42.51	41.26	42.12	42.12	1.62%	841,014
Feb 2, 2026	41.01	42.14	40.71	41.45	41.45	1.07%	649,398
Jan 30, 2026	41.50	42.14	40.43	41.01	41.01	-1.80%	612,530
Jan 29, 2026	41.93	42.15	41.14	41.76	41.76	-0.45%	612,774
Jan 28, 2026	42.39	42.52	41.53	41.95	41.95	-1.04%	610,307
Jan 27, 2026	42.28	43.70	42.10	42.39	42.39	0.45%	567,034
Jan 26, 2026	41.28	42.94	41.23	42.20	42.20	1.05%	1,155,204
Jan 23, 2026	42.06	43.14	41.20	41.76	41.76	-1.14%	521,795
Jan 22, 2026	41.29	42.75	40.81	42.24	42.24	3.02%	1,275,181
Jan 21, 2026	41.50	41.93	40.82	41.00	41.00	-1.18%	1,432,071
Jan 20, 2026	39.47	42.00	39.29	41.49	41.49	3.78%	738,843
Jan 16, 2026	40.92	41.24	39.97	39.98	39.98	-1.87%	1,003,701
Jan 15, 2026	41.69	42.14	40.11	40.74	40.74	-2.02%	865,690
Jan 14, 2026	40.11	42.00	39.98	41.58	41.58	3.02%	1,202,848
Jan 13, 2026	40.90	41.14	40.21	40.36	40.36	-2.11%	698,864
Jan 12, 2026	42.52	42.52	40.00	41.23	41.23	-2.18%	1,253,714
Jan 9, 2026	41.55	43.76	41.32	42.15	42.15	2.26%	2,055,936
Jan 8, 2026	41.80	42.24	40.02	41.22	41.22	-2.14%	1,014,226
Jan 7, 2026	40.62	42.88	40.61	42.12	42.12	2.73%	1,300,240
Jan 6, 2026	41.62	42.27	40.41	41.00	41.00	-1.89%	1,485,132
Jan 5, 2026	44.03	44.26	41.42	41.79	41.79	-6.07%	1,526,146
Jan 2, 2026	45.20	45.24	43.20	44.49	44.49	-0.74%	1,166,397
Dec 31, 2025	44.18	46.36	43.81	44.82	44.82	1.59%	1,112,806
Dec 30, 2025	44.26	44.53	43.41	44.12	44.12	-0.47%	664,151
Dec 29, 2025	44.49	45.08	44.21	44.33	44.33	-1.14%	584,335
Dec 26, 2025	45.15	45.15	44.30	44.84	44.84	-0.38%	310,388
Dec 24, 2025	44.64	45.38	44.56	45.01	45.01	1.06%	295,398

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.