Xenon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.85	55.53	53.30	54.53	54.53	0.50%	728,989
Apr 27, 2026	55.03	56.21	54.02	54.26	54.26	-1.77%	693,931
Apr 24, 2026	55.42	55.56	54.32	55.24	55.24	-0.31%	549,722
Apr 23, 2026	56.65	57.51	55.24	55.41	55.41	-2.19%	613,369
Apr 22, 2026	56.73	57.90	56.25	56.65	56.65	0.44%	716,138
Apr 21, 2026	56.48	57.00	55.66	56.40	56.40	-1.21%	652,828
Apr 20, 2026	59.57	59.68	56.90	57.09	57.09	-4.37%	1,119,235
Apr 17, 2026	59.47	59.87	58.65	59.70	59.70	2.17%	870,004
Apr 16, 2026	58.88	58.88	57.82	58.43	58.43	-0.76%	976,802
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%	851,498
Apr 13, 2026	58.52	59.90	57.64	58.60	58.60	0.34%	498,400
Apr 10, 2026	58.45	59.03	57.87	58.40	58.40	-0.32%	655,965
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%	699,739
Apr 7, 2026	56.69	57.70	55.85	57.65	57.65	1.43%	667,635
Apr 6, 2026	57.14	57.85	56.41	56.84	56.84	-0.02%	1,652,292
Apr 2, 2026	56.00	57.44	55.86	56.85	56.85	0.28%	897,234
Apr 1, 2026	58.54	59.44	56.42	56.69	56.69	-2.51%	1,379,996
Mar 31, 2026	56.63	59.12	56.59	58.15	58.15	4.68%	1,554,548
Mar 30, 2026	55.06	55.67	53.62	55.55	55.55	1.96%	1,045,385
Mar 27, 2026	55.44	55.72	54.33	54.48	54.48	-1.89%	961,046
Mar 26, 2026	55.38	56.22	55.00	55.53	55.53	-0.07%	1,047,844
Mar 25, 2026	53.91	56.29	53.91	55.57	55.57	4.10%	1,724,138
Mar 24, 2026	54.04	54.19	52.55	53.38	53.38	-1.91%	1,141,429
Mar 23, 2026	55.74	56.66	54.29	54.42	54.42	-0.95%	1,557,918
Mar 20, 2026	55.56	55.96	54.51	54.94	54.94	-0.42%	1,846,483
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
Feb 2, 2026	41.01	42.14	40.71	41.45	41.45	1.07%	649,551
Jan 30, 2026	41.50	42.14	40.43	41.01	41.01	-1.80%	631,674
Jan 29, 2026	41.93	42.15	41.14	41.76	41.76	-0.45%	612,817
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%	1,161,426
Jan 23, 2026	42.06	43.14	41.20	41.76	41.76	-1.14%	522,610
Jan 22, 2026	41.29	42.75	40.81	42.24	42.24	3.02%	1,283,005
Jan 21, 2026	41.50	41.93	40.82	41.00	41.00	-1.18%	1,438,320
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