Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	28.92	29.21	28.19	28.45	-	-2.05%	338,389
May 29, 2025	28.60	29.59	28.32	29.04	29.04	1.93%	1,973,215
May 28, 2025	29.46	29.68	28.44	28.49	28.49	-3.29%	873,155
May 27, 2025	30.22	30.46	29.43	29.46	29.46	-0.97%	1,064,819
May 23, 2025	30.19	30.61	29.38	29.75	29.75	-2.43%	945,539
May 22, 2025	30.44	31.23	30.15	30.49	30.49	0.10%	1,889,619
May 21, 2025	31.01	31.30	30.27	30.46	30.46	-3.09%	543,401
May 20, 2025	30.86	31.74	30.72	31.43	31.43	1.55%	918,273
May 19, 2025	30.16	31.16	30.16	30.95	30.95	2.18%	753,103
May 16, 2025	29.67	30.58	29.43	30.29	30.29	2.43%	966,331
May 15, 2025	29.93	30.07	29.21	29.57	29.57	-0.57%	1,147,831
May 14, 2025	29.95	30.22	29.26	29.74	29.74	0.47%	1,437,199
May 13, 2025	32.81	33.00	28.50	29.60	29.60	-17.43%	6,760,501
May 12, 2025	35.70	36.96	35.56	35.85	35.85	2.37%	1,186,820
May 9, 2025	35.82	36.40	34.97	35.02	35.02	-1.46%	1,055,391
May 8, 2025	35.32	36.44	34.47	35.54	35.54	0.59%	1,429,554
May 7, 2025	36.02	36.22	34.81	35.33	35.33	0.43%	1,108,329
May 6, 2025	37.39	37.84	34.99	35.18	35.18	-6.29%	1,350,442
May 5, 2025	38.28	38.47	37.44	37.54	37.54	-1.93%	778,346
May 2, 2025	38.00	38.96	37.75	38.28	38.28	0.50%	1,056,382
May 1, 2025	38.20	39.01	37.46	38.09	38.09	-0.29%	992,477
Apr 30, 2025	38.16	38.63	37.66	38.20	38.20	-0.44%	1,007,161
Apr 29, 2025	37.76	38.53	36.94	38.37	38.37	1.40%	944,054
Apr 28, 2025	37.65	38.55	37.45	37.84	37.84	0.58%	502,152
Apr 25, 2025	38.05	38.56	37.37	37.62	37.62	-1.52%	436,004
Apr 24, 2025	37.37	38.24	37.22	38.20	38.20	1.62%	637,044
Apr 23, 2025	37.43	38.55	37.08	37.59	37.59	2.34%	701,871
Apr 22, 2025	35.04	37.13	34.96	36.73	36.73	5.85%	957,884
Apr 21, 2025	34.86	36.21	32.26	34.70	34.70	-1.17%	678,532
Apr 17, 2025	33.71	35.41	33.22	35.11	35.11	3.94%	825,775
Apr 16, 2025	32.92	33.78	32.35	33.78	33.78	2.27%	694,967
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