Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	60.77	61.05	60.00	60.56	60.56	-0.35%	626,562
Aug 21, 2026	60.45	61.57	59.73	60.77	60.77	1.74%	783,711
Aug 20, 2026	61.41	62.51	59.27	59.73	59.73	-4.16%	626,519
Aug 19, 2026	64.71	64.93	62.18	62.32	62.32	-1.36%	558,266
Aug 18, 2026	61.28	63.86	61.28	63.18	63.18	1.31%	914,879
Aug 17, 2026	61.98	62.77	61.23	62.36	62.36	0.02%	687,471
Aug 14, 2026	63.60	63.90	61.63	62.35	62.35	-2.93%	913,581
Aug 13, 2026	65.66	65.70	63.73	64.23	64.23	-1.58%	496,365
Aug 12, 2026	63.49	65.42	63.02	65.26	65.26	3.23%	777,096
Aug 11, 2026	64.50	64.95	62.82	63.22	63.22	-1.57%	659,606
Aug 10, 2026	62.98	64.25	62.85	64.23	64.23	1.37%	506,926
Aug 7, 2026	63.00	64.49	62.63	63.36	63.36	-1.84%	720,233
Aug 6, 2026	64.50	65.49	63.91	64.55	64.55	0.39%	435,009
Aug 5, 2026	64.74	66.40	64.00	64.30	64.30	0.45%	617,251
Aug 4, 2026	63.07	64.31	62.43	64.01	64.01	2.81%	639,257
Aug 3, 2026	63.21	63.33	61.16	62.26	62.26	-0.65%	540,699
Jul 31, 2026	63.94	64.51	62.56	62.67	62.67	-2.37%	736,962
Jul 30, 2026	62.93	64.56	61.86	64.19	64.19	1.73%	541,547
Jul 29, 2026	65.32	65.64	62.85	63.10	63.10	-2.83%	703,523
Jul 28, 2026	66.14	66.71	64.15	64.94	64.94	-1.28%	485,021
Jul 27, 2026	65.55	66.43	64.30	65.78	65.78	0.55%	517,185
Jul 24, 2026	65.99	65.99	64.27	65.42	65.42	-	529,959
Jul 23, 2026	65.52	65.85	64.80	65.42	65.42	-1.15%	490,795
Jul 22, 2026	66.26	66.98	65.65	66.18	66.18	-0.84%	593,542
Jul 21, 2026	66.40	66.86	65.78	66.74	66.74	1.06%	832,630
Jul 20, 2026	68.15	68.80	65.96	66.04	66.04	-3.25%	701,658
Jul 17, 2026	66.20	69.58	66.18	68.26	68.26	1.91%	1,342,611
Jul 16, 2026	67.70	67.76	65.98	66.98	66.98	-1.08%	1,502,102
Jul 15, 2026	67.30	67.81	65.77	67.71	67.71	0.61%	772,030
Jul 14, 2026	67.75	68.05	66.47	67.30	67.30	-0.62%	1,046,430
Jul 13, 2026	67.79	67.87	65.53	67.72	67.72	-1.74%	1,527,866
Jul 10, 2026	70.57	71.03	67.21	68.92	68.92	-2.87%	1,535,939
Jul 9, 2026	70.47	72.66	69.15	70.96	70.96	1.44%	2,587,321
Jul 8, 2026	63.08	70.84	62.90	69.95	69.95	10.38%	4,763,964
Jul 7, 2026	61.10	63.97	60.27	63.37	63.37	4.67%	1,442,854
Jul 6, 2026	60.78	61.17	59.62	60.54	60.54	-0.69%	1,734,798
Jul 2, 2026	60.33	61.63	60.00	60.96	60.96	1.09%	1,462,554
Jul 1, 2026	59.95	60.88	59.61	60.30	60.30	-0.10%	1,271,448
Jun 30, 2026	60.09	60.53	59.56	60.36	60.36	0.38%	1,251,693
Jun 29, 2026	59.03	60.16	58.13	60.13	60.13	0.65%	1,689,852
Jun 26, 2026	56.97	60.32	56.80	59.74	59.74	5.21%	8,840,002
Jun 25, 2026	55.40	57.14	55.28	56.78	56.78	2.16%	1,115,989
Jun 24, 2026	54.61	56.55	54.61	55.58	55.58	1.78%	1,425,244
Jun 23, 2026	54.62	55.47	54.12	54.61	54.61	-0.33%	1,498,297
Jun 22, 2026	52.91	55.59	52.91	54.79	54.79	3.55%	1,856,354
Jun 18, 2026	54.09	54.73	52.53	52.91	52.91	-0.55%	1,927,661
Jun 17, 2026	52.26	53.83	52.11	53.20	53.20	2.33%	1,155,327
Jun 16, 2026	52.49	52.68	51.54	51.99	51.99	-0.78%	709,999
Jun 15, 2026	52.14	52.75	51.67	52.40	52.40	0.58%	1,168,391
Jun 12, 2026	52.02	53.07	52.01	52.10	52.10	-0.17%	704,211