Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
38.02
-0.91 (-2.34%)
At close: Oct 2, 2026, 4:00 PM EDT
37.58
-0.44 (-1.16%)
After-hours: Oct 2, 2026, 7:32 PM EDT
Xenon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 39.10 | 39.10 | 37.26 | 38.02 | 38.02 | -2.34% | 1,932,511 |
| Oct 1, 2026 | 38.31 | 39.92 | 38.08 | 38.93 | 38.93 | 4.68% | 3,654,072 |
| Sep 30, 2026 | 37.38 | 37.53 | 36.71 | 37.19 | 37.19 | -0.16% | 2,450,284 |
| Sep 29, 2026 | 36.30 | 37.43 | 36.20 | 37.25 | 37.25 | 1.44% | 2,752,537 |
| Sep 28, 2026 | 36.85 | 36.85 | 36.10 | 36.72 | 36.72 | -0.60% | 2,515,776 |
| Sep 25, 2026 | 38.10 | 38.26 | 36.48 | 36.94 | 36.94 | -2.94% | 2,433,821 |
| Sep 24, 2026 | 36.50 | 38.34 | 36.07 | 38.06 | 38.06 | 4.10% | 3,113,951 |
| Sep 23, 2026 | 39.51 | 39.51 | 36.07 | 36.56 | 36.56 | -6.47% | 3,173,718 |
| Sep 22, 2026 | 39.76 | 39.76 | 37.97 | 39.09 | 39.09 | 0.26% | 2,348,205 |
| Sep 21, 2026 | 40.00 | 40.26 | 38.61 | 38.99 | 38.99 | -1.91% | 4,049,541 |
| Sep 18, 2026 | 44.02 | 44.85 | 39.08 | 39.75 | 39.75 | -30.69% | 17,948,749 |
| Sep 17, 2026 | 57.60 | 58.15 | 56.87 | 57.35 | 57.35 | 1.04% | 1,832,045 |
| Sep 16, 2026 | 56.67 | 57.88 | 56.40 | 56.76 | 56.76 | 0.85% | 723,673 |
| Sep 15, 2026 | 58.13 | 58.13 | 56.17 | 56.28 | 56.28 | -3.28% | 587,018 |
| Sep 14, 2026 | 59.36 | 59.60 | 58.00 | 58.19 | 58.19 | -0.78% | 408,954 |
| Sep 11, 2026 | 60.00 | 60.00 | 58.53 | 58.65 | 58.65 | -0.26% | 466,754 |
| Sep 10, 2026 | 58.74 | 59.40 | 58.00 | 58.80 | 58.80 | -0.31% | 798,783 |
| Sep 9, 2026 | 59.04 | 59.81 | 58.53 | 58.98 | 58.98 | -0.96% | 489,447 |
| Sep 8, 2026 | 58.95 | 60.36 | 58.27 | 59.55 | 59.55 | -0.33% | 608,507 |
| Sep 4, 2026 | 60.02 | 60.57 | 59.43 | 59.75 | 59.75 | -1.08% | 459,231 |
| Sep 3, 2026 | 60.19 | 60.69 | 59.61 | 60.40 | 60.40 | 0.40% | 471,701 |
| Sep 2, 2026 | 60.56 | 61.75 | 59.68 | 60.16 | 60.16 | 0.27% | 637,203 |
| Sep 1, 2026 | 60.48 | 61.16 | 59.54 | 60.00 | 60.00 | -0.37% | 418,794 |
| Aug 31, 2026 | 59.84 | 60.81 | 59.22 | 60.22 | 60.22 | 0.38% | 752,695 |
| Aug 28, 2026 | 61.31 | 61.62 | 59.81 | 59.99 | 59.99 | -3.13% | 587,931 |
| Aug 27, 2026 | 63.13 | 63.78 | 61.85 | 61.93 | 61.93 | -2.92% | 586,972 |
| Aug 26, 2026 | 60.42 | 64.81 | 59.26 | 63.79 | 63.79 | 5.58% | 1,295,990 |
| Aug 25, 2026 | 61.01 | 61.67 | 60.26 | 60.42 | 60.42 | -0.23% | 418,012 |
| Aug 24, 2026 | 60.77 | 61.05 | 60.00 | 60.56 | 60.56 | -0.35% | 628,825 |
| Aug 21, 2026 | 60.45 | 61.57 | 59.73 | 60.77 | 60.77 | 1.74% | 792,928 |
| Aug 20, 2026 | 61.41 | 62.51 | 59.27 | 59.73 | 59.73 | -4.16% | 627,236 |
| Aug 19, 2026 | 64.71 | 64.93 | 62.18 | 62.32 | 62.32 | -1.36% | 558,956 |
| Aug 18, 2026 | 61.28 | 63.86 | 61.28 | 63.18 | 63.18 | 1.31% | 914,929 |
| Aug 17, 2026 | 61.98 | 62.77 | 61.23 | 62.36 | 62.36 | 0.02% | 689,719 |
| Aug 14, 2026 | 63.60 | 63.90 | 61.63 | 62.35 | 62.35 | -2.93% | 921,875 |
| Aug 13, 2026 | 65.66 | 65.70 | 63.73 | 64.23 | 64.23 | -1.58% | 496,372 |
| Aug 12, 2026 | 63.49 | 65.42 | 63.02 | 65.26 | 65.26 | 3.23% | 778,192 |
| Aug 11, 2026 | 64.50 | 64.95 | 62.82 | 63.22 | 63.22 | -1.57% | 665,645 |
| Aug 10, 2026 | 62.98 | 64.25 | 62.85 | 64.23 | 64.23 | 1.37% | 510,700 |
| Aug 7, 2026 | 63.00 | 64.49 | 62.63 | 63.36 | 63.36 | -1.84% | 720,237 |
| 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 |