Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
38.84
+0.66 (1.73%)
At close: Aug 22, 2025, 4:00 PM
38.07
-0.77 (-1.98%)
After-hours: Aug 22, 2025, 7:32 PM EDT
Xenon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.62 | 39.58 | 38.02 | 38.84 | 38.84 | 1.73% | 1,186,173 |
| 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 |
| Jul 8, 2025 | 31.83 | 32.24 | 31.22 | 31.42 | 31.42 | -1.29% | 874,178 |
| Jul 7, 2025 | 32.69 | 33.12 | 31.64 | 31.83 | 31.83 | -4.30% | 713,324 |
| Jul 3, 2025 | 33.70 | 33.83 | 33.06 | 33.26 | 33.26 | -0.33% | 492,450 |
| Jul 2, 2025 | 31.97 | 33.44 | 31.90 | 33.37 | 33.37 | 3.99% | 1,280,124 |
| Jul 1, 2025 | 31.16 | 32.53 | 31.09 | 32.09 | 32.09 | 2.52% | 1,598,396 |
| Jun 30, 2025 | 32.32 | 32.57 | 31.16 | 31.30 | 31.30 | -3.40% | 1,070,988 |
| Jun 27, 2025 | 32.35 | 32.99 | 32.00 | 32.40 | 32.40 | 0.62% | 13,152,759 |
| Jun 26, 2025 | 31.72 | 32.23 | 31.34 | 32.20 | 32.20 | 1.39% | 1,020,101 |
| Jun 25, 2025 | 32.08 | 32.37 | 31.54 | 31.76 | 31.76 | -1.27% | 1,442,699 |
| Jun 24, 2025 | 31.94 | 32.87 | 31.11 | 32.17 | 32.17 | 2.16% | 822,791 |
| Jun 23, 2025 | 31.60 | 32.19 | 31.15 | 31.49 | 31.49 | -1.75% | 812,850 |
| Jun 20, 2025 | 32.30 | 32.72 | 31.68 | 32.05 | 32.05 | 0.47% | 611,837 |
| Jun 18, 2025 | 31.78 | 32.59 | 31.22 | 31.90 | 31.90 | 0.63% | 965,118 |
| Jun 17, 2025 | 31.92 | 32.17 | 31.31 | 31.70 | 31.70 | -1.00% | 538,446 |
| Jun 16, 2025 | 32.88 | 32.88 | 31.51 | 32.02 | 32.02 | -2.26% | 661,231 |
| Jun 13, 2025 | 32.40 | 33.46 | 31.88 | 32.76 | 32.76 | -0.12% | 612,168 |
| Jun 12, 2025 | 32.13 | 33.32 | 31.83 | 32.80 | 32.80 | 1.67% | 1,058,574 |