Xenon Pharmaceuticals Inc. (XENE)

NASDAQ: XENE · Real-Time Price · USD

62.76

+20.82 (49.64%)

At close: Mar 9, 2026, 4:00 PM EDT

62.24

-0.52 (-0.83%)

After-hours: Mar 9, 2026, 4:44 PM EDT

Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	60.62	62.79	58.16	62.76	-	49.64%	11,488,404
Mar 6, 2026	41.81	42.24	41.05	41.94	41.94	-0.26%	1,076,787
Mar 5, 2026	42.65	43.68	41.83	42.05	42.05	-2.32%	814,459
Mar 4, 2026	44.64	44.64	42.31	43.05	43.05	-1.69%	1,127,122
Mar 3, 2026	41.55	44.47	41.32	43.79	43.79	2.91%	1,586,733
Mar 2, 2026	42.57	44.00	42.26	42.55	42.55	-1.57%	1,286,536
Feb 27, 2026	45.40	46.99	42.01	43.23	43.23	-3.76%	1,662,719
Feb 26, 2026	44.58	45.01	43.76	44.92	44.92	0.77%	700,676
Feb 25, 2026	45.00	45.41	43.57	44.58	44.58	-0.48%	615,597
Feb 24, 2026	43.35	44.82	43.14	44.79	44.79	4.85%	942,042
Feb 23, 2026	42.06	43.40	42.06	42.72	42.72	1.16%	701,326
Feb 20, 2026	43.00	43.18	41.44	42.23	42.23	-1.97%	725,332
Feb 19, 2026	42.52	43.36	42.13	43.08	43.08	1.34%	646,781
Feb 18, 2026	41.68	42.97	41.65	42.51	42.51	2.04%	800,696
Feb 17, 2026	41.32	42.31	40.86	41.66	41.66	0.43%	1,077,624
Feb 13, 2026	41.82	42.90	41.36	41.48	41.48	-0.34%	763,829
Feb 12, 2026	42.89	43.00	41.50	41.62	41.62	-2.67%	718,336
Feb 11, 2026	42.66	43.12	40.74	42.76	42.76	0.30%	900,040
Feb 10, 2026	43.00	43.67	42.13	42.63	42.63	0.47%	881,587
Feb 9, 2026	41.48	42.99	40.93	42.43	42.43	2.54%	748,123
Feb 6, 2026	41.09	41.75	40.80	41.38	41.38	2.45%	611,414
Feb 5, 2026	41.11	41.93	40.30	40.39	40.39	-1.85%	542,110
Feb 4, 2026	42.21	42.51	40.72	41.15	41.15	-2.30%	683,832
Feb 3, 2026	41.85	42.51	41.26	42.12	42.12	1.62%	841,014
Feb 2, 2026	41.01	42.14	40.71	41.45	41.45	1.07%	649,398
Jan 30, 2026	41.50	42.14	40.43	41.01	41.01	-1.80%	612,530
Jan 29, 2026	41.93	42.15	41.14	41.76	41.76	-0.45%	612,774
Jan 28, 2026	42.39	42.52	41.53	41.95	41.95	-1.04%	610,307
Jan 27, 2026	42.28	43.70	42.10	42.39	42.39	0.45%	567,034
Jan 26, 2026	41.28	42.94	41.23	42.20	42.20	1.05%	1,155,204
Jan 23, 2026	42.06	43.14	41.20	41.76	41.76	-1.14%	521,795
Jan 22, 2026	41.29	42.75	40.81	42.24	42.24	3.02%	1,275,181
Jan 21, 2026	41.50	41.93	40.82	41.00	41.00	-1.18%	1,432,071
Jan 20, 2026	39.47	42.00	39.29	41.49	41.49	3.78%	738,843
Jan 16, 2026	40.92	41.24	39.97	39.98	39.98	-1.87%	1,003,701
Jan 15, 2026	41.69	42.14	40.11	40.74	40.74	-2.02%	865,690
Jan 14, 2026	40.11	42.00	39.98	41.58	41.58	3.02%	1,202,848
Jan 13, 2026	40.90	41.14	40.21	40.36	40.36	-2.11%	698,864
Jan 12, 2026	42.52	42.52	40.00	41.23	41.23	-2.18%	1,253,714
Jan 9, 2026	41.55	43.76	41.32	42.15	42.15	2.26%	2,055,936
Jan 8, 2026	41.80	42.24	40.02	41.22	41.22	-2.14%	1,014,226
Jan 7, 2026	40.62	42.88	40.61	42.12	42.12	2.73%	1,300,240
Jan 6, 2026	41.62	42.27	40.41	41.00	41.00	-1.89%	1,485,132
Jan 5, 2026	44.03	44.26	41.42	41.79	41.79	-6.07%	1,526,146
Jan 2, 2026	45.20	45.24	43.20	44.49	44.49	-0.74%	1,166,397
Dec 31, 2025	44.18	46.36	43.81	44.82	44.82	1.59%	1,112,806
Dec 30, 2025	44.26	44.53	43.41	44.12	44.12	-0.47%	664,151
Dec 29, 2025	44.49	45.08	44.21	44.33	44.33	-1.14%	584,335
Dec 26, 2025	45.15	45.15	44.30	44.84	44.84	-0.38%	310,388
Dec 24, 2025	44.64	45.38	44.56	45.01	45.01	1.06%	295,398
Dec 23, 2025	45.68	46.08	44.47	44.54	44.54	-3.34%	459,652
Dec 22, 2025	43.86	46.25	43.86	46.08	46.08	4.49%	1,212,941
Dec 19, 2025	43.26	44.45	43.26	44.10	44.10	2.01%	1,035,414
Dec 18, 2025	43.19	43.49	42.44	43.23	43.23	0.51%	750,556
Dec 17, 2025	43.09	43.72	42.84	43.01	43.01	0.02%	777,545
Dec 16, 2025	43.63	43.85	42.95	43.00	43.00	-1.38%	812,263
Dec 15, 2025	44.12	44.36	43.39	43.60	43.60	-1.04%	1,142,034
Dec 12, 2025	43.80	44.57	43.28	44.06	44.06	0.92%	821,047
Dec 11, 2025	43.44	44.54	42.89	43.66	43.66	0.51%	856,352
Dec 10, 2025	43.40	43.88	43.04	43.44	43.44	-0.18%	722,719
Dec 9, 2025	44.13	44.46	43.51	43.52	43.52	-2.27%	514,265
Dec 8, 2025	45.44	46.60	43.58	44.53	44.53	-1.07%	971,174
Dec 5, 2025	44.99	45.32	44.57	45.01	45.01	0.90%	518,930
Dec 4, 2025	44.29	44.75	43.25	44.61	44.61	0.72%	599,900
Dec 3, 2025	42.98	44.69	42.88	44.29	44.29	3.29%	1,003,128
Dec 2, 2025	43.51	44.11	42.36	42.88	42.88	-1.45%	999,544
Dec 1, 2025	44.72	44.72	43.30	43.51	43.51	-2.71%	815,751
Nov 28, 2025	44.68	44.81	43.90	44.72	44.72	0.52%	236,731
Nov 26, 2025	43.94	45.01	43.82	44.49	44.49	1.25%	1,070,958
Nov 25, 2025	42.50	44.21	42.41	43.94	43.94	4.49%	1,231,073
Nov 24, 2025	41.09	42.15	40.64	42.05	42.05	2.16%	972,685
Nov 21, 2025	40.12	41.50	39.09	41.16	41.16	2.21%	625,974
Nov 20, 2025	41.36	42.31	40.22	40.27	40.27	-0.93%	779,681
Nov 19, 2025	40.62	41.06	40.28	40.65	40.65	0.10%	559,167
Nov 18, 2025	40.60	41.31	40.27	40.61	40.61	-	859,751
Nov 17, 2025	40.76	41.58	40.31	40.61	40.61	-0.37%	951,870
Nov 14, 2025	39.86	41.20	39.86	40.76	40.76	1.80%	1,060,500
Nov 13, 2025	39.21	40.28	39.04	40.04	40.04	0.91%	967,255
Nov 12, 2025	39.95	40.50	39.33	39.68	39.68	-0.60%	643,594
Nov 11, 2025	38.23	39.99	37.72	39.92	39.92	3.93%	485,424
Nov 10, 2025	38.44	39.03	37.91	38.41	38.41	0.42%	432,393
Nov 7, 2025	38.28	38.41	37.23	38.25	38.25	-0.13%	475,358
Nov 6, 2025	38.63	39.41	37.68	38.30	38.30	-0.93%	586,900
Nov 5, 2025	38.84	39.22	37.87	38.66	38.66	-1.10%	1,097,115
Nov 4, 2025	39.74	40.45	37.63	39.09	39.09	-4.94%	1,436,367
Nov 3, 2025	41.60	41.70	40.13	41.12	41.12	-1.91%	1,110,443
Oct 31, 2025	42.26	42.72	41.45	41.92	41.92	-1.76%	766,087
Oct 30, 2025	41.85	42.96	41.85	42.67	42.67	0.87%	726,381
Oct 29, 2025	42.25	42.77	41.44	42.30	42.30	-0.54%	749,146
Oct 28, 2025	41.78	42.74	41.41	42.53	42.53	1.53%	699,796
Oct 27, 2025	40.79	43.33	40.79	41.89	41.89	2.77%	975,508
Oct 24, 2025	41.53	41.69	40.72	40.76	40.76	-1.07%	858,981
Oct 23, 2025	42.30	42.81	41.18	41.20	41.20	-2.32%	1,044,203
Oct 22, 2025	42.87	43.28	41.86	42.18	42.18	-2.00%	639,733
Oct 21, 2025	43.42	43.84	42.41	43.04	43.04	-0.92%	714,074
Oct 20, 2025	42.06	44.23	41.75	43.44	43.44	4.35%	810,618
Oct 17, 2025	41.70	42.94	41.09	41.63	41.63	-1.28%	832,120
Oct 16, 2025	42.00	42.71	41.68	42.17	42.17	0.64%	805,287
Oct 15, 2025	40.66	42.19	40.66	41.90	41.90	3.28%	511,998
Oct 14, 2025	39.82	40.92	39.41	40.57	40.57	1.45%	432,448