Xenon Pharmaceuticals Inc. (XENE)

NASDAQ: XENE · Real-Time Price · USD

64.01

+1.75 (2.81%)

At close: Aug 4, 2026, 4:00 PM EDT

62.73

-1.28 (-2.00%)

After-hours: Aug 4, 2026, 7:34 PM EDT

Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	63.07	64.31	62.43	64.01	64.01	2.81%	639,252
Aug 3, 2026	63.21	63.33	61.16	62.26	62.26	-0.65%	540,681
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
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