Xenon Pharmaceuticals Inc. (XENE)

NASDAQ: XENE · Real-Time Price · USD

59.74

+2.96 (5.21%)

At close: Jun 26, 2026, 4:00 PM EDT

60.10

+0.36 (0.60%)

After-hours: Jun 26, 2026, 4:54 PM EDT

Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.97	60.32	56.80	59.74	59.74	5.21%	8,528,504
Jun 25, 2026	55.40	57.14	55.28	56.78	56.78	2.16%	1,114,988
Jun 24, 2026	54.61	56.55	54.61	55.58	55.58	1.78%	1,425,154
Jun 23, 2026	54.62	55.47	54.12	54.61	54.61	-0.33%	1,498,001
Jun 22, 2026	52.91	55.59	52.91	54.79	54.79	3.55%	1,856,176
Jun 18, 2026	54.09	54.73	52.53	52.91	52.91	-0.55%	1,927,659
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
May 21, 2026	54.01	54.88	53.63	54.12	54.12	-1.02%	1,148,603
May 20, 2026	54.28	55.80	54.28	54.68	54.68	1.17%	1,045,349
May 19, 2026	53.52	54.13	52.85	54.05	54.05	0.63%	852,793
May 18, 2026	54.61	54.86	53.16	53.71	53.71	-1.25%	676,957
May 15, 2026	55.64	55.73	54.31	54.39	54.39	-2.87%	610,337
May 14, 2026	56.69	56.80	55.03	56.00	56.00	0.21%	1,367,058
May 13, 2026	54.75	55.89	54.69	55.88	55.88	1.60%	1,075,373
May 12, 2026	56.31	56.31	54.79	55.00	55.00	-1.40%	789,661
May 11, 2026	55.99	57.27	55.31	55.78	55.78	-1.17%	714,926
May 8, 2026	56.13	57.47	55.73	56.44	56.44	0.79%	920,547
May 7, 2026	58.25	58.35	55.93	56.00	56.00	-4.42%	576,369
May 6, 2026	57.64	58.86	57.49	58.59	58.59	1.52%	724,087
May 5, 2026	57.89	58.54	56.90	57.71	57.71	0.54%	1,230,205
May 4, 2026	55.86	58.49	55.86	57.40	57.40	2.26%	809,476
May 1, 2026	56.39	57.89	55.98	56.13	56.13	0.16%	1,805,421
Apr 30, 2026	55.70	56.86	55.24	56.04	56.04	0.52%	1,345,955
Apr 29, 2026	53.89	56.91	53.80	55.75	55.75	2.24%	1,725,129
Apr 28, 2026	54.85	55.53	53.30	54.53	54.53	0.50%	729,511
Apr 27, 2026	55.03	56.21	54.02	54.26	54.26	-1.77%	693,981
Apr 24, 2026	55.42	55.56	54.32	55.24	55.24	-0.31%	601,481
Apr 23, 2026	56.65	57.51	55.24	55.41	55.41	-2.19%	613,440
Apr 22, 2026	56.73	57.90	56.25	56.65	56.65	0.44%	720,818
Apr 21, 2026	56.48	57.00	55.66	56.40	56.40	-1.21%	666,661
Apr 20, 2026	59.57	59.68	56.90	57.09	57.09	-4.37%	1,120,939
Apr 17, 2026	59.47	59.87	58.65	59.70	59.70	2.17%	870,230
Apr 16, 2026	58.88	58.88	57.82	58.43	58.43	-0.76%	976,876
Apr 15, 2026	59.70	59.70	58.35	58.88	58.88	-0.79%	937,428
Apr 14, 2026	58.29	59.99	58.24	59.35	59.35	1.28%	851,666
Apr 13, 2026	58.52	59.90	57.64	58.60	58.60	0.34%	498,401
Apr 10, 2026	58.45	59.03	57.87	58.40	58.40	-0.32%	655,966
Apr 9, 2026	57.68	58.94	57.44	58.59	58.59	1.82%	764,466
Apr 8, 2026	59.14	59.42	56.67	57.54	57.54	-0.19%	819,723
Apr 7, 2026	56.69	57.70	55.85	57.65	57.65	1.43%	667,703
Apr 6, 2026	57.14	57.85	56.41	56.84	56.84	-0.02%	1,652,570
Apr 2, 2026	56.00	57.44	55.86	56.85	56.85	0.28%	897,518
Apr 1, 2026	58.54	59.44	56.42	56.69	56.69	-2.51%	1,380,492
Mar 31, 2026	56.63	59.12	56.59	58.15	58.15	4.68%	1,554,885
Mar 30, 2026	55.06	55.67	53.62	55.55	55.55	1.96%	1,051,609
Mar 27, 2026	55.44	55.72	54.33	54.48	54.48	-1.89%	966,676
Mar 26, 2026	55.38	56.22	55.00	55.53	55.53	-0.07%	1,055,459
Mar 25, 2026	53.91	56.29	53.91	55.57	55.57	4.10%	1,833,819
Mar 24, 2026	54.04	54.19	52.55	53.38	53.38	-1.91%	1,142,224
Mar 23, 2026	55.74	56.66	54.29	54.42	54.42	-0.95%	1,558,097
Mar 20, 2026	55.56	55.96	54.51	54.94	54.94	-0.42%	1,846,586
Mar 19, 2026	54.79	56.01	54.40	55.17	55.17	0.18%	1,489,350
Mar 18, 2026	54.93	55.17	53.69	55.07	55.07	-0.24%	1,557,454
Mar 17, 2026	54.41	56.19	54.19	55.20	55.20	0.99%	1,025,065
Mar 16, 2026	55.00	56.50	54.28	54.66	54.66	-1.03%	1,650,356
Mar 13, 2026	58.09	59.00	54.93	55.23	55.23	-4.61%	3,850,002
Mar 12, 2026	58.25	59.68	56.92	57.90	57.90	-1.93%	2,870,308
Mar 11, 2026	61.30	61.38	58.75	59.04	59.04	-2.59%	5,547,064
Mar 10, 2026	63.26	63.95	58.00	60.61	60.61	-3.43%	3,758,301
Mar 9, 2026	60.56	62.92	58.00	62.76	62.76	49.64%	11,518,077
Mar 6, 2026	41.81	42.24	41.05	41.94	41.94	-0.26%	1,084,871
Mar 5, 2026	42.65	43.68	41.83	42.05	42.05	-2.32%	815,157
Mar 4, 2026	44.64	44.64	42.31	43.05	43.05	-1.69%	1,141,245
Mar 3, 2026	41.55	44.47	41.32	43.79	43.79	2.91%	1,589,210
Mar 2, 2026	42.57	44.00	42.26	42.55	42.55	-1.57%	1,326,808
Feb 27, 2026	45.40	46.99	42.01	43.23	43.23	-3.76%	1,686,182
Feb 26, 2026	44.58	45.01	43.76	44.92	44.92	0.77%	709,138
Feb 25, 2026	45.00	45.41	43.57	44.58	44.58	-0.48%	656,546
Feb 24, 2026	43.35	44.82	43.14	44.79	44.79	4.85%	958,510
Feb 23, 2026	42.06	43.40	42.06	42.72	42.72	1.16%	706,033
Feb 20, 2026	43.00	43.18	41.44	42.23	42.23	-1.97%	735,310
Feb 19, 2026	42.52	43.36	42.13	43.08	43.08	1.34%	698,113
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%	1,109,059
Feb 13, 2026	41.82	42.90	41.36	41.48	41.48	-0.34%	763,832
Feb 12, 2026	42.89	43.00	41.50	41.62	41.62	-2.67%	718,341
Feb 11, 2026	42.66	43.12	40.74	42.76	42.76	0.30%	900,446
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%	748,274
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%	542,441
Feb 4, 2026	42.21	42.51	40.72	41.15	41.15	-2.30%	684,450
Feb 3, 2026	41.85	42.51	41.26	42.12	42.12	1.62%	880,541