Xenon Pharmaceuticals Inc. (XENE)

NASDAQ: XENE · Real-Time Price · USD

54.79

+1.88 (3.55%)

At close: Jun 22, 2026, 4:00 PM EDT

54.27

-0.52 (-0.95%)

Pre-market: Jun 23, 2026, 8:05 AM EDT

Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	52.91	55.59	52.91	54.79	54.79	3.55%	1,856,176
Jun 18, 2026	54.09	54.73	52.53	52.91	52.91	-0.55%	1,927,659
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
Jun 11, 2026	52.62	52.62	51.11	52.19	52.19	1.66%	1,727,240
Jun 10, 2026	52.75	53.76	51.30	51.34	51.34	-2.75%	1,259,397
Jun 9, 2026	52.14	52.87	51.33	52.79	52.79	3.09%	1,429,827
Jun 8, 2026	51.92	52.55	50.91	51.21	51.21	-1.01%	1,181,069
Jun 5, 2026	53.14	53.61	51.52	51.73	51.73	-2.38%	1,687,602
Jun 4, 2026	53.50	54.63	52.95	52.99	52.99	-0.88%	1,365,437
Jun 3, 2026	52.30	53.86	52.30	53.46	53.46	2.22%	1,706,689
Jun 2, 2026	53.41	54.39	52.21	52.30	52.30	-2.08%	1,899,684
Jun 1, 2026	54.43	55.24	53.10	53.41	53.41	-2.41%	1,347,994
May 29, 2026	54.76	55.39	54.37	54.73	54.73	-0.11%	1,375,299
May 28, 2026	53.61	55.54	53.24	54.79	54.79	1.65%	2,419,804
May 27, 2026	54.00	54.50	53.37	53.90	53.90	-0.15%	2,271,058
May 26, 2026	54.21	55.00	53.84	53.98	53.98	-0.35%	1,839,815
May 22, 2026	54.16	55.35	53.86	54.17	54.17	0.09%	969,842
May 21, 2026	54.01	54.88	53.63	54.12	54.12	-1.02%	1,148,603
May 20, 2026	54.28	55.80	54.28	54.68	54.68	1.17%	1,045,349
May 19, 2026	53.52	54.13	52.85	54.05	54.05	0.63%	852,793
May 18, 2026	54.61	54.86	53.16	53.71	53.71	-1.25%	676,957
May 15, 2026	55.64	55.73	54.31	54.39	54.39	-2.87%	610,337
May 14, 2026	56.69	56.80	55.03	56.00	56.00	0.21%	1,367,058
May 13, 2026	54.75	55.89	54.69	55.88	55.88	1.60%	1,075,373
May 12, 2026	56.31	56.31	54.79	55.00	55.00	-1.40%	789,661
May 11, 2026	55.99	57.27	55.31	55.78	55.78	-1.17%	714,926
May 8, 2026	56.13	57.47	55.73	56.44	56.44	0.79%	920,547
May 7, 2026	58.25	58.35	55.93	56.00	56.00	-4.42%	576,369
May 6, 2026	57.64	58.86	57.49	58.59	58.59	1.52%	724,087
May 5, 2026	57.89	58.54	56.90	57.71	57.71	0.54%	1,230,205
May 4, 2026	55.86	58.49	55.86	57.40	57.40	2.26%	809,476
May 1, 2026	56.39	57.89	55.98	56.13	56.13	0.16%	1,805,421
Apr 30, 2026	55.70	56.86	55.24	56.04	56.04	0.52%	1,345,955
Apr 29, 2026	53.89	56.91	53.80	55.75	55.75	2.24%	1,725,129
Apr 28, 2026	54.85	55.53	53.30	54.53	54.53	0.50%	729,511
Apr 27, 2026	55.03	56.21	54.02	54.26	54.26	-1.77%	693,981
Apr 24, 2026	55.42	55.56	54.32	55.24	55.24	-0.31%	601,481
Apr 23, 2026	56.65	57.51	55.24	55.41	55.41	-2.19%	613,440
Apr 22, 2026	56.73	57.90	56.25	56.65	56.65	0.44%	720,818
Apr 21, 2026	56.48	57.00	55.66	56.40	56.40	-1.21%	666,661
Apr 20, 2026	59.57	59.68	56.90	57.09	57.09	-4.37%	1,120,939
Apr 17, 2026	59.47	59.87	58.65	59.70	59.70	2.17%	870,230
Apr 16, 2026	58.88	58.88	57.82	58.43	58.43	-0.76%	976,876
Apr 15, 2026	59.70	59.70	58.35	58.88	58.88	-0.79%	937,428
Apr 14, 2026	58.29	59.99	58.24	59.35	59.35	1.28%	851,666
Apr 13, 2026	58.52	59.90	57.64	58.60	58.60	0.34%	498,401
Apr 10, 2026	58.45	59.03	57.87	58.40	58.40	-0.32%	655,966