Xenon Pharmaceuticals Inc. XENE
NASDAQ · United States · Health Technology
$37.19-0.06 (-0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.19 | -0.16% | $37.38 | $37.53 | $36.71 | 2.47M |
| 2026-09-29 | $37.25 | +1.44% | $36.30 | $37.43 | $36.20 | 2.75M |
| 2026-09-28 | $36.72 | -0.60% | $36.85 | $36.85 | $36.10 | 2.52M |
| 2026-09-25 | $36.94 | -2.94% | $38.10 | $38.26 | $36.48 | 2.43M |
| 2026-09-24 | $38.06 | +4.10% | $36.50 | $38.34 | $36.07 | 3.11M |
| 2026-09-23 | $36.56 | -6.47% | $39.51 | $39.51 | $36.07 | 3.17M |
| 2026-09-22 | $39.09 | +0.26% | $39.76 | $39.76 | $37.97 | 2.35M |
| 2026-09-21 | $38.99 | -1.91% | $40.00 | $40.26 | $38.60 | 4.05M |
| 2026-09-18 | $39.75 | -30.69% | $44.02 | $44.85 | $39.08 | 17.95M |
| 2026-09-17 | $57.35 | +1.04% | $57.60 | $58.15 | $56.87 | 1.83M |
| 2026-09-16 | $56.76 | +0.85% | $56.67 | $57.88 | $56.40 | 723.60K |
| 2026-09-15 | $56.28 | -3.28% | $58.13 | $58.13 | $56.17 | 587.00K |
| 2026-09-14 | $58.19 | -0.78% | $59.36 | $59.60 | $58.00 | 408.50K |
| 2026-09-11 | $58.65 | -0.26% | $60.00 | $60.00 | $58.53 | 466.80K |
| 2026-09-10 | $58.80 | -0.31% | $58.74 | $59.40 | $58.00 | 798.80K |
| 2026-09-09 | $58.98 | -0.96% | $59.04 | $59.81 | $58.53 | 489.40K |
| 2026-09-08 | $59.55 | -0.33% | $58.95 | $60.36 | $58.27 | 608.50K |
| 2026-09-04 | $59.75 | -1.08% | $60.02 | $60.57 | $59.43 | 459.10K |
| 2026-09-03 | $60.40 | +0.40% | $60.19 | $60.69 | $59.61 | 471.70K |
| 2026-09-02 | $60.16 | +0.27% | $60.56 | $61.75 | $59.68 | 637.20K |
| 2026-09-01 | $60.00 | -0.37% | $60.48 | $61.15 | $59.54 | 418.80K |
| 2026-08-31 | $60.22 | +0.38% | $59.84 | $60.81 | $59.22 | 752.60K |
| 2026-08-28 | $59.99 | -3.13% | $61.31 | $61.62 | $59.81 | 587.90K |
| 2026-08-27 | $61.93 | -2.92% | $63.13 | $63.78 | $61.85 | 587.00K |
| 2026-08-26 | $63.79 | +5.58% | $60.42 | $64.81 | $59.26 | 1.30M |
| 2026-08-25 | $60.42 | -0.23% | $61.01 | $61.67 | $60.26 | 418.00K |
| 2026-08-24 | $60.56 | -0.35% | $60.77 | $61.04 | $60.00 | 628.80K |
| 2026-08-21 | $60.77 | +1.74% | $60.45 | $61.57 | $59.73 | 783.70K |
| 2026-08-20 | $59.73 | -4.16% | $61.41 | $62.51 | $59.27 | 626.80K |
| 2026-08-19 | $62.32 | -1.36% | $64.71 | $64.93 | $62.18 | 558.90K |
| 2026-08-18 | $63.18 | +1.31% | $61.28 | $63.85 | $61.28 | 914.90K |
| 2026-08-17 | $62.36 | +0.02% | $61.98 | $62.77 | $61.23 | 689.70K |
| 2026-08-14 | $62.35 | -2.93% | $63.60 | $63.90 | $61.63 | 921.90K |
| 2026-08-13 | $64.23 | -1.58% | $65.66 | $65.70 | $63.73 | 496.40K |
| 2026-08-12 | $65.26 | +3.23% | $63.49 | $65.42 | $63.01 | 778.20K |
| 2026-08-11 | $63.22 | -1.57% | $64.50 | $64.95 | $62.82 | 665.60K |
| 2026-08-10 | $64.23 | +1.37% | $62.98 | $64.25 | $62.85 | 510.70K |
| 2026-08-07 | $63.36 | -1.84% | $63.00 | $64.49 | $62.63 | 720.20K |
| 2026-08-06 | $64.55 | +0.39% | $64.50 | $65.49 | $63.91 | 435.00K |
| 2026-08-05 | $64.30 | +0.45% | $64.74 | $66.40 | $63.99 | 617.30K |
| 2026-08-04 | $64.01 | +2.81% | $63.07 | $64.31 | $62.43 | 639.30K |
| 2026-08-03 | $62.26 | -0.65% | $63.21 | $63.33 | $61.16 | 540.70K |
| 2026-07-31 | $62.67 | -2.37% | $63.94 | $64.50 | $62.56 | 737.00K |
| 2026-07-30 | $64.19 | +1.73% | $62.93 | $64.56 | $61.86 | 541.50K |
| 2026-07-29 | $63.10 | -2.83% | $65.32 | $65.64 | $62.85 | 703.50K |
| 2026-07-28 | $64.94 | -1.28% | $66.14 | $66.71 | $64.15 | 485.00K |
| 2026-07-27 | $65.78 | +0.55% | $65.55 | $66.43 | $64.30 | 517.10K |
| 2026-07-24 | $65.42 | 0.00% | $65.99 | $65.99 | $64.26 | 529.90K |
| 2026-07-23 | $65.42 | -1.15% | $65.52 | $65.85 | $64.80 | 490.70K |
| 2026-07-22 | $66.18 | -0.84% | $66.26 | $66.98 | $65.65 | 593.40K |
| 2026-07-21 | $66.74 | +1.06% | $66.40 | $66.86 | $65.78 | 832.60K |
| 2026-07-20 | $66.04 | -3.25% | $68.15 | $68.80 | $65.96 | 701.60K |
| 2026-07-17 | $68.26 | +1.91% | $66.20 | $69.58 | $66.18 | 1.34M |
| 2026-07-16 | $66.98 | -1.08% | $67.70 | $67.76 | $65.97 | 1.50M |
| 2026-07-15 | $67.71 | +0.61% | $67.30 | $67.81 | $65.77 | 772.00K |
| 2026-07-14 | $67.30 | -0.62% | $67.75 | $68.05 | $66.47 | 1.05M |
| 2026-07-13 | $67.72 | -1.74% | $67.79 | $67.87 | $65.53 | 1.53M |
| 2026-07-10 | $68.92 | -2.87% | $70.57 | $71.03 | $67.21 | 1.54M |
| 2026-07-09 | $70.96 | +1.44% | $70.47 | $72.66 | $69.15 | 2.59M |
| 2026-07-08 | $69.95 | +10.38% | $63.08 | $70.84 | $62.90 | 4.76M |
| 2026-07-07 | $63.37 | +4.67% | $61.10 | $63.97 | $60.27 | 1.44M |
| 2026-07-06 | $60.54 | -0.69% | $60.78 | $61.17 | $59.62 | 1.73M |
| 2026-07-02 | $60.96 | +1.09% | $60.33 | $61.63 | $60.00 | 1.46M |
| 2026-07-01 | $60.30 | -0.10% | $59.95 | $60.88 | $59.61 | 1.27M |
| 2026-06-30 | $60.36 | +0.38% | $60.09 | $60.53 | $59.56 | 1.25M |
| 2026-06-29 | $60.13 | +0.65% | $59.03 | $60.16 | $58.13 | 1.69M |
| 2026-06-26 | $59.74 | +5.21% | $56.97 | $60.32 | $56.79 | 8.84M |
| 2026-06-25 | $56.78 | +2.16% | $55.40 | $57.14 | $55.28 | 1.12M |
| 2026-06-24 | $55.58 | +1.78% | $54.61 | $56.55 | $54.61 | 1.43M |
| 2026-06-23 | $54.61 | -0.33% | $54.62 | $55.47 | $54.12 | 1.50M |
| 2026-06-22 | $54.79 | +3.55% | $52.91 | $55.59 | $52.91 | 1.86M |
| 2026-06-18 | $52.91 | -0.55% | $54.09 | $54.73 | $52.53 | 1.93M |
| 2026-06-17 | $53.20 | +2.33% | $52.26 | $53.83 | $52.11 | 1.16M |
| 2026-06-16 | $51.99 | -0.78% | $52.49 | $52.68 | $51.54 | 710.00K |
| 2026-06-15 | $52.40 | +0.58% | $52.14 | $52.74 | $51.67 | 1.17M |
| 2026-06-12 | $52.10 | -0.17% | $52.02 | $53.07 | $52.01 | 704.20K |
| 2026-06-11 | $52.19 | +1.66% | $52.62 | $52.62 | $51.11 | 1.73M |
| 2026-06-10 | $51.34 | -2.75% | $52.75 | $53.76 | $51.29 | 1.26M |
| 2026-06-09 | $52.79 | +3.09% | $52.14 | $52.87 | $51.33 | 1.43M |
| 2026-06-08 | $51.21 | -1.01% | $51.92 | $52.55 | $50.91 | 1.18M |
| 2026-06-05 | $51.73 | -2.38% | $53.14 | $53.61 | $51.52 | 1.69M |
| 2026-06-04 | $52.99 | -0.88% | $53.50 | $54.63 | $52.95 | 1.37M |
| 2026-06-03 | $53.46 | +2.22% | $52.30 | $53.86 | $52.30 | 1.71M |
| 2026-06-02 | $52.30 | -2.08% | $53.41 | $54.39 | $52.21 | 1.90M |
| 2026-06-01 | $53.41 | -2.41% | $54.43 | $55.24 | $53.10 | 1.35M |
| 2026-05-29 | $54.73 | -0.11% | $54.76 | $55.38 | $54.37 | 1.38M |
| 2026-05-28 | $54.79 | +1.65% | $53.61 | $55.54 | $53.24 | 2.42M |
| 2026-05-27 | $53.90 | -0.15% | $54.00 | $54.50 | $53.37 | 2.27M |
| 2026-05-26 | $53.98 | -0.35% | $54.21 | $54.99 | $53.83 | 1.84M |
| 2026-05-22 | $54.17 | +0.09% | $54.16 | $55.35 | $53.86 | 969.80K |