Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
36.70
+1.04 (2.92%)
At close: Sep 17, 2025, 4:00 PM EDT
36.70
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
Xenon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.06 | 37.99 | 35.99 | 36.70 | - | 2.92% | 926,860 |
| Sep 16, 2025 | 36.01 | 36.27 | 35.66 | 35.66 | 35.66 | -0.92% | 768,089 |
| Sep 15, 2025 | 36.11 | 36.47 | 35.60 | 35.99 | 35.99 | -0.61% | 554,048 |
| Sep 12, 2025 | 37.11 | 37.22 | 36.19 | 36.21 | 36.21 | -2.71% | 562,306 |
| Sep 11, 2025 | 37.12 | 37.43 | 36.82 | 37.22 | 37.22 | 0.30% | 491,245 |
| Sep 10, 2025 | 37.42 | 37.50 | 36.86 | 37.11 | 37.11 | -1.07% | 615,172 |
| Sep 9, 2025 | 38.13 | 38.55 | 37.09 | 37.51 | 37.51 | -1.78% | 666,611 |
| Sep 8, 2025 | 38.88 | 38.91 | 37.56 | 38.19 | 38.19 | -2.60% | 706,201 |
| Sep 5, 2025 | 38.75 | 39.55 | 38.45 | 39.21 | 39.21 | 1.48% | 646,087 |
| Sep 4, 2025 | 38.60 | 38.92 | 38.13 | 38.64 | 38.64 | -0.49% | 744,270 |
| Sep 3, 2025 | 38.85 | 39.84 | 38.61 | 38.83 | 38.83 | -1.20% | 750,219 |
| Sep 2, 2025 | 38.89 | 39.60 | 38.59 | 39.30 | 39.30 | 1.52% | 622,800 |
| Aug 29, 2025 | 38.57 | 39.08 | 38.00 | 38.71 | 38.71 | 0.28% | 677,575 |
| Aug 28, 2025 | 38.92 | 39.24 | 38.55 | 38.60 | 38.60 | -0.69% | 399,614 |
| Aug 27, 2025 | 38.50 | 39.15 | 38.19 | 38.87 | 38.87 | 0.57% | 407,933 |
| Aug 26, 2025 | 38.17 | 38.75 | 38.07 | 38.65 | 38.65 | 1.34% | 577,358 |
| Aug 25, 2025 | 38.65 | 38.94 | 38.00 | 38.14 | 38.14 | -1.80% | 460,034 |
| Aug 22, 2025 | 38.62 | 39.58 | 38.02 | 38.84 | 38.84 | 1.73% | 1,186,203 |
| Aug 21, 2025 | 37.49 | 38.23 | 37.05 | 38.18 | 38.18 | 1.43% | 770,709 |
| Aug 20, 2025 | 37.39 | 37.74 | 37.02 | 37.64 | 37.64 | 0.75% | 542,928 |
| Aug 19, 2025 | 37.58 | 37.84 | 37.02 | 37.36 | 37.36 | -1.22% | 582,664 |
| Aug 18, 2025 | 38.25 | 38.30 | 37.25 | 37.82 | 37.82 | -1.07% | 1,220,914 |
| Aug 15, 2025 | 38.14 | 38.50 | 37.32 | 38.23 | 38.23 | 0.71% | 820,100 |
| Aug 14, 2025 | 37.39 | 38.27 | 36.86 | 37.96 | 37.96 | 0.77% | 784,665 |
| Aug 13, 2025 | 36.10 | 38.05 | 35.98 | 37.67 | 37.67 | 4.67% | 1,564,056 |
| Aug 12, 2025 | 36.00 | 37.60 | 35.10 | 35.99 | 35.99 | 5.51% | 1,992,168 |
| Aug 11, 2025 | 33.27 | 34.42 | 32.78 | 34.11 | 34.11 | 2.03% | 1,104,729 |
| Aug 8, 2025 | 33.57 | 33.87 | 32.84 | 33.43 | 33.43 | -0.59% | 865,116 |
| Aug 7, 2025 | 34.31 | 34.63 | 32.93 | 33.63 | 33.63 | -1.87% | 602,944 |
| Aug 6, 2025 | 34.11 | 34.50 | 33.69 | 34.27 | 34.27 | -0.38% | 752,405 |
| Aug 5, 2025 | 33.40 | 36.68 | 33.18 | 34.40 | 34.40 | 3.74% | 2,361,812 |
| Aug 4, 2025 | 30.71 | 33.23 | 30.65 | 33.16 | 33.16 | 8.72% | 1,882,836 |
| Aug 1, 2025 | 30.29 | 30.74 | 30.00 | 30.50 | 30.50 | -0.13% | 754,163 |
| Jul 31, 2025 | 30.32 | 31.30 | 30.28 | 30.54 | 30.54 | -0.75% | 680,365 |
| Jul 30, 2025 | 31.35 | 31.87 | 30.56 | 30.77 | 30.77 | -0.32% | 700,783 |
| Jul 29, 2025 | 31.13 | 31.56 | 30.47 | 30.87 | 30.87 | -0.32% | 915,884 |
| Jul 28, 2025 | 30.30 | 31.05 | 30.00 | 30.97 | 30.97 | 2.21% | 1,312,863 |
| Jul 25, 2025 | 30.96 | 31.39 | 30.24 | 30.30 | 30.30 | -2.29% | 969,939 |
| Jul 24, 2025 | 31.00 | 31.45 | 30.84 | 31.01 | 31.01 | -0.58% | 570,070 |
| Jul 23, 2025 | 31.74 | 31.82 | 30.84 | 31.19 | 31.19 | -0.45% | 592,111 |
| Jul 22, 2025 | 31.59 | 31.98 | 31.12 | 31.33 | 31.33 | -0.51% | 796,736 |
| Jul 21, 2025 | 31.64 | 32.32 | 31.40 | 31.49 | 31.49 | -0.32% | 775,396 |
| Jul 18, 2025 | 32.46 | 32.72 | 31.50 | 31.59 | 31.59 | -1.65% | 1,047,512 |
| Jul 17, 2025 | 31.68 | 32.41 | 31.63 | 32.12 | 32.12 | 1.58% | 639,424 |
| Jul 16, 2025 | 31.49 | 32.10 | 31.15 | 31.62 | 31.62 | 0.44% | 938,574 |
| Jul 15, 2025 | 32.79 | 32.79 | 31.40 | 31.48 | 31.48 | -3.44% | 896,849 |
| Jul 14, 2025 | 32.21 | 33.23 | 32.20 | 32.60 | 32.60 | 1.21% | 618,806 |
| Jul 11, 2025 | 32.79 | 33.15 | 32.10 | 32.21 | 32.21 | -2.33% | 595,207 |
| Jul 10, 2025 | 32.60 | 33.36 | 32.09 | 32.98 | 32.98 | 0.92% | 732,813 |
| Jul 9, 2025 | 31.68 | 33.51 | 31.65 | 32.68 | 32.68 | 4.01% | 1,258,598 |