Xenon Pharmaceuticals Inc. (XENE)
NASDAQ: XENE · Real-Time Price · USD
58.65
-0.15 (-0.26%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Xenon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |