XENE Historical Prices
Xenon Pharmaceuticals Inc · daily open, high, low, close & volume
Trading days
248
Period high
72.66
Period low
33.38
Period change
-9.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.54 | 38.12 | 36.84 | 37.41 | -0.35% | 1,119,034 |
| Oct 29, 2026 | 37.27 | 37.69 | 36.49 | 37.54 | +3.30% | 1,553,583 |
| Oct 28, 2026 | 35.71 | 36.62 | 35.37 | 36.34 | +0.92% | 2,131,151 |
| Oct 27, 2026 | 35.61 | 36.21 | 35.34 | 36.01 | +0.67% | 1,089,965 |
| Oct 26, 2026 | 35.34 | 35.82 | 35.09 | 35.77 | +1.22% | 726,714 |
| Oct 23, 2026 | 36.62 | 36.62 | 35.23 | 35.34 | -3.18% | 636,823 |
| Oct 22, 2026 | 35.92 | 36.90 | 35.70 | 36.50 | +1.53% | 1,375,540 |
| Oct 21, 2026 | 36.55 | 37.00 | 35.89 | 35.95 | -0.88% | 1,081,002 |
| Oct 20, 2026 | 35.14 | 36.65 | 35.10 | 36.27 | +3.39% | 990,760 |
| Oct 19, 2026 | 33.89 | 35.14 | 33.72 | 35.08 | +4.75% | 1,211,958 |
| Oct 16, 2026 | 34.34 | 34.38 | 33.38 | 33.49 | -2.45% | 1,077,126 |
| Oct 15, 2026 | 34.11 | 34.99 | 33.99 | 34.33 | +1.27% | 1,618,739 |
| Oct 14, 2026 | 34.12 | 34.84 | 33.52 | 33.90 | -1.51% | 1,787,875 |
| Oct 13, 2026 | 35.65 | 35.90 | 34.38 | 34.42 | -3.88% | 1,110,974 |
| Oct 12, 2026 | 36.45 | 36.54 | 35.57 | 35.81 | -1.73% | 764,610 |
| Oct 9, 2026 | 36.05 | 36.70 | 35.98 | 36.44 | +0.77% | 1,243,764 |
| Oct 8, 2026 | 36.13 | 36.41 | 35.06 | 36.16 | -0.69% | 2,269,771 |
| Oct 7, 2026 | 36.19 | 36.56 | 35.78 | 36.41 | -0.44% | 1,967,330 |
| Oct 6, 2026 | 37.78 | 37.79 | 35.75 | 36.57 | -2.66% | 2,788,083 |
| Oct 5, 2026 | 38.02 | 38.23 | 37.00 | 37.57 | -1.18% | 1,698,995 |
| Oct 2, 2026 | 39.10 | 39.10 | 37.26 | 38.02 | -2.34% | 1,944,451 |
| Oct 1, 2026 | 38.31 | 39.92 | 38.08 | 38.93 | +4.68% | 3,660,477 |
| Sep 30, 2026 | 37.38 | 37.53 | 36.71 | 37.19 | -0.16% | 2,466,583 |
| Sep 29, 2026 | 36.30 | 37.43 | 36.20 | 37.25 | +1.44% | 2,752,541 |
| Sep 28, 2026 | 36.85 | 36.85 | 36.10 | 36.72 | -0.60% | 2,515,776 |
| Sep 25, 2026 | 38.10 | 38.26 | 36.48 | 36.94 | -2.94% | 2,433,821 |
| Sep 24, 2026 | 36.50 | 38.34 | 36.07 | 38.06 | +4.10% | 3,113,951 |
| Sep 23, 2026 | 39.51 | 39.51 | 36.07 | 36.56 | -6.47% | 3,173,719 |
| Sep 22, 2026 | 39.76 | 39.76 | 37.97 | 39.09 | +0.26% | 2,348,206 |
| Sep 21, 2026 | 40.00 | 40.26 | 38.60 | 38.99 | -1.91% | 4,049,542 |
| Sep 18, 2026 | 44.02 | 44.85 | 39.08 | 39.75 | -30.69% | 17,948,749 |
| Sep 17, 2026 | 57.60 | 58.15 | 56.87 | 57.35 | +1.04% | 1,832,045 |
| Sep 16, 2026 | 56.67 | 57.88 | 56.40 | 56.76 | +0.85% | 723,674 |
| Sep 15, 2026 | 58.13 | 58.13 | 56.17 | 56.28 | -3.28% | 587,018 |
| Sep 14, 2026 | 59.36 | 59.60 | 58.00 | 58.19 | -0.78% | 408,954 |
| Sep 11, 2026 | 60.00 | 60.00 | 58.53 | 58.65 | -0.56% | 466,755 |
| Sep 9, 2026 | 59.04 | 59.81 | 58.53 | 58.98 | -0.96% | 489,384 |
| Sep 8, 2026 | 58.95 | 60.36 | 58.27 | 59.55 | -0.33% | 608,505 |
| Sep 4, 2026 | 60.02 | 60.57 | 59.43 | 59.75 | -1.08% | 459,231 |
| Sep 3, 2026 | 60.19 | 60.69 | 59.61 | 60.40 | +0.40% | 471,701 |
| Sep 2, 2026 | 60.56 | 61.75 | 59.68 | 60.16 | -0.10% | 637,203 |
| Aug 31, 2026 | 59.84 | 60.81 | 59.22 | 60.22 | +0.38% | 752,787 |
| Aug 28, 2026 | 61.31 | 61.62 | 59.81 | 59.99 | -3.13% | 587,932 |
| Aug 27, 2026 | 63.13 | 63.77 | 61.85 | 61.93 | -2.92% | 586,973 |
| Aug 26, 2026 | 60.42 | 64.81 | 59.26 | 63.79 | +5.58% | 1,295,991 |
| Aug 25, 2026 | 61.01 | 61.67 | 60.26 | 60.42 | -0.23% | 418,013 |
| Aug 24, 2026 | 60.77 | 61.05 | 60.00 | 60.56 | -0.35% | 628,826 |
| Aug 21, 2026 | 60.45 | 61.57 | 59.73 | 60.77 | +1.74% | 792,928 |
| Aug 20, 2026 | 61.41 | 62.51 | 59.27 | 59.73 | -4.16% | 627,186 |
| Aug 19, 2026 | 64.71 | 64.93 | 62.18 | 62.32 | -1.36% | 558,957 |
| Aug 18, 2026 | 61.28 | 63.85 | 61.28 | 63.18 | +1.31% | 914,929 |
| Aug 17, 2026 | 61.98 | 62.77 | 61.23 | 62.36 | +0.02% | 689,719 |
| Aug 14, 2026 | 63.60 | 63.90 | 61.63 | 62.35 | -2.93% | 921,775 |
| Aug 13, 2026 | 65.66 | 65.70 | 63.73 | 64.23 | -1.58% | 496,373 |
| Aug 12, 2026 | 63.49 | 65.42 | 63.02 | 65.26 | +3.23% | 778,193 |
| Aug 11, 2026 | 64.50 | 64.95 | 62.82 | 63.22 | -1.57% | 665,621 |
| Aug 10, 2026 | 62.98 | 64.25 | 62.85 | 64.23 | +1.37% | 510,694 |
| Aug 7, 2026 | 63.00 | 64.49 | 62.63 | 63.36 | -1.84% | 720,238 |
| Aug 6, 2026 | 64.50 | 65.49 | 63.91 | 64.55 | +0.39% | 435,010 |
| Aug 5, 2026 | 64.74 | 66.40 | 63.99 | 64.30 | +0.45% | 617,252 |
| Aug 4, 2026 | 63.07 | 64.31 | 62.43 | 64.01 | +2.81% | 639,246 |
| Aug 3, 2026 | 63.21 | 63.33 | 61.16 | 62.26 | -0.65% | 540,699 |
| Jul 31, 2026 | 63.94 | 64.50 | 62.56 | 62.67 | -2.37% | 736,963 |
| Jul 30, 2026 | 62.93 | 64.56 | 61.86 | 64.19 | +1.73% | 541,544 |
| Jul 29, 2026 | 65.32 | 65.64 | 62.85 | 63.10 | -2.83% | 703,524 |
| Jul 28, 2026 | 66.14 | 66.71 | 64.15 | 64.94 | -1.28% | 484,189 |
| Jul 27, 2026 | 65.55 | 66.43 | 64.30 | 65.78 | +0.55% | 517,186 |
| Jul 24, 2026 | 65.99 | 65.99 | 64.27 | 65.42 | +0.00% | 528,939 |
| Jul 23, 2026 | 65.52 | 65.85 | 64.80 | 65.42 | -1.15% | 490,796 |
| Jul 22, 2026 | 66.26 | 66.98 | 65.65 | 66.18 | -0.84% | 593,543 |
| Jul 21, 2026 | 66.40 | 66.86 | 65.78 | 66.74 | +1.06% | 832,630 |
| Jul 20, 2026 | 68.15 | 68.80 | 65.96 | 66.04 | -3.25% | 701,658 |
| Jul 17, 2026 | 66.20 | 69.58 | 66.18 | 68.26 | +1.91% | 1,342,611 |
| Jul 16, 2026 | 67.70 | 67.76 | 65.97 | 66.98 | -1.08% | 1,502,103 |
| Jul 15, 2026 | 67.30 | 67.81 | 65.77 | 67.71 | +0.61% | 772,008 |
| Jul 14, 2026 | 67.75 | 68.05 | 66.47 | 67.30 | -0.62% | 1,035,394 |
| Jul 13, 2026 | 67.79 | 67.87 | 65.53 | 67.72 | -1.74% | 1,527,866 |
| Jul 10, 2026 | 70.57 | 71.03 | 67.21 | 68.92 | -2.87% | 1,535,939 |
| Jul 9, 2026 | 70.47 | 72.66 | 69.15 | 70.96 | +1.44% | 2,587,321 |
| Jul 8, 2026 | 63.08 | 70.84 | 62.90 | 69.95 | +10.38% | 4,763,965 |
| Jul 7, 2026 | 61.10 | 63.97 | 60.27 | 63.37 | +4.67% | 1,442,854 |
| Jul 6, 2026 | 60.78 | 61.17 | 59.62 | 60.54 | -0.69% | 1,734,799 |
| Jul 2, 2026 | 60.33 | 61.63 | 60.00 | 60.96 | +1.09% | 1,462,539 |
| Jul 1, 2026 | 59.95 | 60.88 | 59.61 | 60.30 | -0.10% | 1,271,448 |
| Jun 30, 2026 | 60.09 | 60.53 | 59.56 | 60.36 | +0.38% | 1,251,693 |
| Jun 29, 2026 | 59.03 | 60.16 | 58.13 | 60.13 | +0.65% | 1,689,853 |
| Jun 26, 2026 | 56.97 | 60.32 | 56.80 | 59.74 | +5.21% | 8,840,002 |
| Jun 25, 2026 | 55.40 | 57.14 | 55.28 | 56.78 | +2.16% | 1,115,989 |
| Jun 24, 2026 | 54.61 | 56.55 | 54.61 | 55.58 | +1.78% | 1,425,144 |
| Jun 23, 2026 | 54.62 | 55.47 | 54.12 | 54.61 | -0.33% | 1,498,297 |
| Jun 22, 2026 | 52.91 | 55.59 | 52.91 | 54.79 | +3.55% | 1,856,354 |
| Jun 18, 2026 | 54.09 | 54.73 | 52.53 | 52.91 | -0.55% | 1,927,662 |
| Jun 17, 2026 | 52.26 | 53.83 | 52.11 | 53.20 | +2.33% | 1,155,327 |
| Jun 16, 2026 | 52.49 | 52.68 | 51.54 | 51.99 | -0.78% | 709,999 |
| Jun 15, 2026 | 52.14 | 52.74 | 51.67 | 52.40 | +0.58% | 1,168,392 |
| Jun 12, 2026 | 52.02 | 53.07 | 52.01 | 52.10 | -0.17% | 704,212 |
| Jun 11, 2026 | 52.62 | 52.62 | 51.11 | 52.19 | +1.66% | 1,727,240 |
| Jun 10, 2026 | 52.75 | 53.76 | 51.30 | 51.34 | -2.75% | 1,259,397 |
| Jun 9, 2026 | 52.14 | 52.87 | 51.33 | 52.79 | +3.09% | 1,429,827 |
| Jun 8, 2026 | 51.92 | 52.55 | 50.91 | 51.21 | -1.01% | 1,181,070 |
| Jun 5, 2026 | 53.14 | 53.61 | 51.52 | 51.73 | -2.38% | 1,687,603 |
| Jun 4, 2026 | 53.50 | 54.63 | 52.95 | 52.99 | -0.88% | 1,365,437 |
| Jun 3, 2026 | 52.30 | 53.86 | 52.30 | 53.46 | +2.22% | 1,706,690 |
| Jun 2, 2026 | 53.41 | 54.39 | 52.21 | 52.30 | -2.08% | 1,899,685 |
| Jun 1, 2026 | 54.43 | 55.24 | 53.10 | 53.41 | -2.41% | 1,347,994 |
| May 29, 2026 | 54.76 | 55.38 | 54.37 | 54.73 | -0.11% | 1,375,299 |
| May 28, 2026 | 53.61 | 55.54 | 53.24 | 54.79 | +1.65% | 2,419,805 |
| May 27, 2026 | 54.00 | 54.50 | 53.37 | 53.90 | -0.15% | 2,271,059 |
| May 26, 2026 | 54.21 | 54.99 | 53.84 | 53.98 | -0.35% | 1,839,815 |
| May 22, 2026 | 54.16 | 55.35 | 53.86 | 54.17 | +0.09% | 969,842 |
| May 21, 2026 | 54.01 | 54.88 | 53.63 | 54.12 | -1.02% | 1,148,604 |
| May 20, 2026 | 54.28 | 55.80 | 54.28 | 54.68 | +1.17% | 1,045,349 |
| May 19, 2026 | 53.52 | 54.13 | 52.85 | 54.05 | +0.63% | 852,794 |
| May 18, 2026 | 54.61 | 54.86 | 53.16 | 53.71 | -1.25% | 676,957 |
| May 15, 2026 | 55.64 | 55.73 | 54.31 | 54.39 | -2.87% | 610,338 |
| May 14, 2026 | 56.69 | 56.80 | 55.03 | 56.00 | +0.21% | 1,367,058 |
| May 13, 2026 | 54.75 | 55.88 | 54.69 | 55.88 | +1.60% | 1,075,373 |
| May 12, 2026 | 56.31 | 56.31 | 54.79 | 55.00 | -1.40% | 789,662 |
| May 11, 2026 | 55.99 | 57.27 | 55.31 | 55.78 | -1.17% | 714,926 |
| May 8, 2026 | 56.13 | 57.47 | 55.73 | 56.44 | +0.79% | 920,547 |
| May 7, 2026 | 58.25 | 58.35 | 55.93 | 56.00 | -4.42% | 576,369 |
| May 6, 2026 | 57.64 | 58.85 | 57.49 | 58.59 | +1.52% | 724,088 |
| May 5, 2026 | 57.89 | 58.53 | 56.90 | 57.71 | +0.54% | 1,230,205 |
| May 4, 2026 | 55.86 | 58.49 | 55.86 | 57.40 | +2.26% | 809,477 |
| May 1, 2026 | 56.39 | 57.89 | 55.98 | 56.13 | +0.16% | 1,805,422 |
| Apr 30, 2026 | 55.70 | 56.86 | 55.24 | 56.04 | +0.52% | 1,345,956 |
| Apr 29, 2026 | 53.89 | 56.91 | 53.80 | 55.75 | +2.24% | 1,725,130 |
| Apr 28, 2026 | 54.85 | 55.53 | 53.30 | 54.53 | +0.50% | 729,512 |
| Apr 27, 2026 | 55.03 | 56.21 | 54.02 | 54.26 | -1.77% | 693,896 |
| Apr 24, 2026 | 55.42 | 55.56 | 54.31 | 55.24 | -0.31% | 601,471 |
| Apr 23, 2026 | 56.65 | 57.51 | 55.23 | 55.41 | -2.19% | 613,441 |
| Apr 22, 2026 | 56.73 | 57.90 | 56.25 | 56.65 | +0.44% | 720,818 |
| Apr 21, 2026 | 56.48 | 57.00 | 55.66 | 56.40 | -1.21% | 666,643 |
| Apr 20, 2026 | 59.57 | 59.68 | 56.90 | 57.09 | -4.37% | 1,120,932 |
| Apr 17, 2026 | 59.47 | 59.87 | 58.65 | 59.70 | +2.17% | 870,231 |
| Apr 16, 2026 | 58.88 | 58.88 | 57.82 | 58.43 | -0.76% | 976,876 |
| Apr 15, 2026 | 59.70 | 59.70 | 58.35 | 58.88 | -0.79% | 937,429 |
| Apr 14, 2026 | 58.29 | 59.99 | 58.23 | 59.35 | +1.28% | 851,667 |
| Apr 13, 2026 | 58.52 | 59.90 | 57.64 | 58.60 | +0.34% | 498,401 |
| Apr 10, 2026 | 58.45 | 59.03 | 57.87 | 58.40 | -0.32% | 655,881 |
| Apr 9, 2026 | 57.68 | 58.94 | 57.44 | 58.59 | +1.82% | 764,411 |
| Apr 8, 2026 | 59.14 | 59.42 | 56.67 | 57.54 | -0.19% | 819,723 |
| Apr 7, 2026 | 56.69 | 57.70 | 55.85 | 57.65 | +1.43% | 667,704 |
| Apr 6, 2026 | 57.14 | 57.85 | 56.41 | 56.84 | -0.02% | 1,652,571 |
| Apr 2, 2026 | 56.00 | 57.44 | 55.86 | 56.85 | +0.28% | 897,518 |
| Apr 1, 2026 | 58.54 | 59.44 | 56.42 | 56.69 | -2.51% | 1,380,493 |
| Mar 31, 2026 | 56.63 | 59.12 | 56.59 | 58.15 | +4.68% | 1,554,886 |
| Mar 30, 2026 | 55.06 | 55.67 | 53.62 | 55.55 | +1.96% | 1,051,610 |
| Mar 27, 2026 | 55.44 | 55.72 | 54.33 | 54.48 | -1.89% | 966,676 |
| Mar 26, 2026 | 55.38 | 56.22 | 55.00 | 55.53 | -0.07% | 1,055,459 |
| Mar 25, 2026 | 53.91 | 56.29 | 53.91 | 55.57 | +4.10% | 1,833,819 |
| Mar 24, 2026 | 54.04 | 54.19 | 52.55 | 53.38 | -1.91% | 1,142,225 |
| Mar 23, 2026 | 55.74 | 56.66 | 54.29 | 54.42 | -0.95% | 1,558,097 |
| Mar 20, 2026 | 55.56 | 55.96 | 54.51 | 54.94 | -0.42% | 1,846,726 |
| Mar 19, 2026 | 54.79 | 56.01 | 54.40 | 55.17 | +0.18% | 1,489,350 |
| Mar 18, 2026 | 54.93 | 55.17 | 53.69 | 55.07 | -0.24% | 1,557,455 |
| Mar 17, 2026 | 54.41 | 56.19 | 54.19 | 55.20 | +0.99% | 1,025,065 |
| Mar 16, 2026 | 55.00 | 56.49 | 54.28 | 54.66 | -1.03% | 1,650,356 |
| Mar 13, 2026 | 58.09 | 59.00 | 54.93 | 55.23 | -4.61% | 3,850,003 |
| Mar 12, 2026 | 58.25 | 59.68 | 56.92 | 57.90 | -1.93% | 2,870,308 |
| Mar 11, 2026 | 61.30 | 61.38 | 58.75 | 59.04 | -2.59% | 5,547,064 |
| Mar 10, 2026 | 63.26 | 63.95 | 58.00 | 60.61 | -3.43% | 3,758,302 |
| Mar 9, 2026 | 60.56 | 62.91 | 58.00 | 62.76 | +49.64% | 11,518,078 |
| Mar 6, 2026 | 41.81 | 42.24 | 41.05 | 41.94 | -0.26% | 1,084,872 |
| Mar 5, 2026 | 42.65 | 43.68 | 41.83 | 42.05 | -2.32% | 815,157 |
| Mar 4, 2026 | 44.64 | 44.64 | 42.31 | 43.05 | -1.69% | 1,141,245 |
| Mar 3, 2026 | 41.55 | 44.47 | 41.32 | 43.79 | +2.91% | 1,589,211 |
| Mar 2, 2026 | 42.57 | 44.00 | 42.26 | 42.55 | -1.57% | 1,326,808 |
| Feb 27, 2026 | 45.40 | 46.99 | 42.01 | 43.23 | -3.76% | 1,686,182 |
| Feb 26, 2026 | 44.58 | 45.01 | 43.76 | 44.92 | +0.77% | 709,139 |
| Feb 25, 2026 | 45.00 | 45.41 | 43.57 | 44.58 | -0.48% | 656,547 |
| Feb 24, 2026 | 43.35 | 44.82 | 43.14 | 44.79 | +4.85% | 958,511 |
| Feb 23, 2026 | 42.06 | 43.40 | 42.06 | 42.72 | +1.16% | 706,034 |
| Feb 20, 2026 | 43.00 | 43.18 | 41.44 | 42.23 | -1.97% | 735,310 |
| Feb 19, 2026 | 42.52 | 43.35 | 42.13 | 43.08 | +1.34% | 698,113 |
| Feb 18, 2026 | 41.68 | 42.97 | 41.65 | 42.51 | +2.04% | 800,696 |
| Feb 17, 2026 | 41.32 | 42.30 | 40.86 | 41.66 | +0.43% | 1,109,059 |
| Feb 13, 2026 | 41.82 | 42.90 | 41.36 | 41.48 | -0.34% | 763,832 |
| Feb 12, 2026 | 42.89 | 43.00 | 41.50 | 41.62 | -2.67% | 718,341 |
| Feb 11, 2026 | 42.66 | 43.12 | 40.74 | 42.76 | +0.30% | 900,446 |
| Feb 10, 2026 | 43.00 | 43.66 | 42.13 | 42.63 | +0.47% | 881,587 |
| Feb 9, 2026 | 41.48 | 42.99 | 40.93 | 42.43 | +2.54% | 748,274 |
| Feb 6, 2026 | 41.09 | 41.74 | 40.80 | 41.38 | +2.45% | 611,414 |
| Feb 5, 2026 | 41.11 | 41.93 | 40.30 | 40.39 | -1.85% | 542,441 |
| Feb 4, 2026 | 42.21 | 42.51 | 40.72 | 41.15 | -2.30% | 684,450 |
| Feb 3, 2026 | 41.85 | 42.51 | 41.26 | 42.12 | +1.62% | 880,541 |
| Feb 2, 2026 | 41.01 | 42.13 | 40.71 | 41.45 | +1.07% | 649,551 |
| Jan 30, 2026 | 41.50 | 42.14 | 40.43 | 41.01 | -1.80% | 631,674 |
| Jan 29, 2026 | 41.93 | 42.15 | 41.14 | 41.76 | -0.45% | 612,817 |
| Jan 28, 2026 | 42.39 | 42.52 | 41.53 | 41.95 | -1.04% | 610,307 |
| Jan 27, 2026 | 42.28 | 43.70 | 42.10 | 42.39 | +0.45% | 567,034 |
| Jan 26, 2026 | 41.28 | 42.94 | 41.23 | 42.20 | +1.05% | 1,161,426 |
| Jan 23, 2026 | 42.06 | 43.14 | 41.20 | 41.76 | -1.14% | 522,610 |
| Jan 22, 2026 | 41.29 | 42.75 | 40.81 | 42.24 | +3.02% | 1,283,005 |
| Jan 21, 2026 | 41.50 | 41.93 | 40.82 | 41.00 | -1.18% | 1,438,320 |
| Jan 20, 2026 | 39.47 | 42.00 | 39.29 | 41.49 | +3.78% | 738,843 |
| Jan 16, 2026 | 40.92 | 41.24 | 39.97 | 39.98 | -1.87% | 1,003,701 |
| Jan 15, 2026 | 41.69 | 42.14 | 40.10 | 40.74 | -2.02% | 865,690 |
| Jan 14, 2026 | 40.11 | 42.00 | 39.98 | 41.58 | +3.02% | 1,202,848 |
| Jan 13, 2026 | 40.90 | 41.13 | 40.21 | 40.36 | -2.11% | 698,864 |
| Jan 12, 2026 | 42.52 | 42.52 | 40.00 | 41.23 | -2.18% | 1,253,714 |
| Jan 9, 2026 | 41.55 | 43.76 | 41.32 | 42.15 | +2.26% | 2,055,936 |
| Jan 8, 2026 | 41.80 | 42.24 | 40.02 | 41.22 | -2.14% | 1,014,226 |
| Jan 7, 2026 | 40.62 | 42.88 | 40.61 | 42.12 | +2.73% | 1,300,240 |
| Jan 6, 2026 | 41.62 | 42.27 | 40.41 | 41.00 | -1.89% | 1,485,132 |
| Jan 5, 2026 | 44.03 | 44.26 | 41.42 | 41.79 | -6.07% | 1,526,146 |
| Jan 2, 2026 | 45.20 | 45.23 | 43.20 | 44.49 | -0.74% | 1,166,397 |
| Dec 31, 2025 | 44.18 | 46.36 | 43.81 | 44.82 | +1.59% | 1,112,806 |
| Dec 30, 2025 | 44.26 | 44.52 | 43.41 | 44.12 | -0.47% | 664,151 |
| Dec 29, 2025 | 44.49 | 45.08 | 44.20 | 44.33 | -1.14% | 584,335 |
| Dec 26, 2025 | 45.15 | 45.15 | 44.30 | 44.84 | -0.38% | 310,388 |
| Dec 24, 2025 | 44.64 | 45.38 | 44.55 | 45.01 | +1.06% | 295,398 |
| Dec 23, 2025 | 45.68 | 46.08 | 44.47 | 44.54 | -3.34% | 459,652 |
| Dec 22, 2025 | 43.86 | 46.25 | 43.86 | 46.08 | +4.49% | 1,212,941 |
| Dec 19, 2025 | 43.26 | 44.45 | 43.26 | 44.10 | +2.01% | 1,035,414 |
| Dec 18, 2025 | 43.19 | 43.48 | 42.44 | 43.23 | +0.51% | 750,556 |
| Dec 17, 2025 | 43.09 | 43.72 | 42.84 | 43.01 | +0.02% | 777,545 |
| Dec 16, 2025 | 43.63 | 43.85 | 42.95 | 43.00 | -1.38% | 812,263 |
| Dec 15, 2025 | 44.12 | 44.36 | 43.39 | 43.60 | -1.04% | 1,142,034 |
| Dec 12, 2025 | 43.80 | 44.57 | 43.28 | 44.06 | +0.92% | 821,047 |
| Dec 11, 2025 | 43.44 | 44.54 | 42.89 | 43.66 | +0.51% | 856,352 |
| Dec 10, 2025 | 43.40 | 43.88 | 43.04 | 43.44 | -0.18% | 722,719 |
| Dec 9, 2025 | 44.13 | 44.46 | 43.51 | 43.52 | -2.27% | 514,265 |
| Dec 8, 2025 | 45.44 | 46.60 | 43.58 | 44.53 | -1.07% | 971,174 |
| Dec 5, 2025 | 44.99 | 45.32 | 44.57 | 45.01 | +0.90% | 518,930 |
| Dec 4, 2025 | 44.29 | 44.75 | 43.25 | 44.61 | +0.72% | 599,900 |
| Dec 3, 2025 | 42.98 | 44.69 | 42.88 | 44.29 | +3.29% | 1,003,128 |
| Dec 2, 2025 | 43.51 | 44.11 | 42.35 | 42.88 | -1.45% | 999,544 |
| Dec 1, 2025 | 44.72 | 44.72 | 43.30 | 43.51 | -2.71% | 815,751 |
| Nov 28, 2025 | 44.68 | 44.81 | 43.90 | 44.72 | +0.52% | 236,731 |
| Nov 26, 2025 | 43.94 | 45.01 | 43.82 | 44.49 | +1.25% | 1,070,958 |
| Nov 25, 2025 | 42.50 | 44.21 | 42.41 | 43.94 | +4.49% | 1,231,073 |
| Nov 24, 2025 | 41.09 | 42.15 | 40.64 | 42.05 | +2.16% | 972,685 |
| Nov 21, 2025 | 40.12 | 41.50 | 39.09 | 41.16 | +2.21% | 625,974 |
| Nov 20, 2025 | 41.36 | 42.30 | 40.22 | 40.27 | -0.93% | 779,681 |
| Nov 19, 2025 | 40.62 | 41.06 | 40.28 | 40.65 | +0.10% | 559,167 |
| Nov 18, 2025 | 40.60 | 41.31 | 40.27 | 40.61 | +0.00% | 859,751 |
| Nov 17, 2025 | 40.76 | 41.58 | 40.30 | 40.61 | -0.37% | 951,870 |
| Nov 14, 2025 | 39.86 | 41.20 | 39.86 | 40.76 | +1.80% | 1,060,500 |
| Nov 13, 2025 | 39.21 | 40.28 | 39.04 | 40.04 | +0.91% | 967,255 |
| Nov 12, 2025 | 39.95 | 40.50 | 39.33 | 39.68 | -0.60% | 643,594 |
| Nov 11, 2025 | 38.23 | 39.99 | 37.72 | 39.92 | +3.93% | 485,424 |
| Nov 10, 2025 | 38.44 | 39.02 | 37.91 | 38.41 | +0.42% | 432,393 |
| Nov 7, 2025 | 38.28 | 38.41 | 37.23 | 38.25 | -0.13% | 475,358 |
| Nov 6, 2025 | 38.63 | 39.41 | 37.68 | 38.30 | -0.93% | 586,900 |
| Nov 5, 2025 | 38.84 | 39.22 | 37.87 | 38.66 | -1.10% | 1,097,115 |
| Nov 4, 2025 | 39.74 | 40.45 | 37.63 | 39.09 | -4.94% | 1,436,367 |
| Nov 3, 2025 | 41.60 | 41.70 | 40.13 | 41.12 | -1.91% | 1,110,443 |
Daily open, high, low, close and volume for Xenon Pharmaceuticals Inc (XENE). Showing 248 trading days. Unadjusted prices.