Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	38.93	39.46	38.00	38.63	38.63	-0.69%	1,108,206
Dec 19, 2024	39.43	39.57	37.52	38.90	38.90	-1.14%	575,919
Dec 18, 2024	41.28	41.58	39.35	39.35	39.35	-4.68%	476,693
Dec 17, 2024	41.18	41.62	40.38	41.28	41.28	-0.07%	255,882
Dec 16, 2024	40.01	41.42	39.73	41.31	41.31	3.15%	438,605
Dec 13, 2024	39.02	40.35	38.95	40.05	40.05	1.52%	432,263
Dec 12, 2024	42.62	42.97	39.36	39.45	39.45	-8.19%	440,724
Dec 11, 2024	41.83	43.20	41.49	42.97	42.97	2.60%	322,988
Dec 10, 2024	42.16	42.49	41.50	41.88	41.88	-0.40%	269,191
Dec 9, 2024	42.73	43.38	41.61	42.05	42.05	-1.57%	371,611
Dec 6, 2024	41.42	42.77	41.37	42.72	42.72	3.16%	358,919
Dec 5, 2024	42.47	42.78	41.35	41.41	41.41	-2.20%	462,192
Dec 4, 2024	42.13	43.00	41.84	42.34	42.34	0.81%	281,119
Dec 3, 2024	42.00	42.60	41.57	42.00	42.00	-0.28%	290,987
Dec 2, 2024	42.59	43.10	41.84	42.12	42.12	-1.20%	319,802
Nov 29, 2024	43.17	43.50	42.39	42.63	42.63	-1.21%	240,694
Nov 27, 2024	42.46	43.41	42.06	43.15	43.15	1.65%	419,299
Nov 26, 2024	41.70	42.75	41.69	42.45	42.45	1.85%	483,346
Nov 25, 2024	41.43	42.69	41.43	41.68	41.68	1.29%	483,983
Nov 22, 2024	40.06	41.62	39.67	41.15	41.15	3.39%	335,421
Nov 21, 2024	39.39	41.00	38.71	39.80	39.80	1.17%	305,496
Nov 20, 2024	39.00	39.50	38.29	39.34	39.34	1.26%	409,687
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