NASDAQ : XENE
Xenon Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 37.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xenon Pharmaceuticals Inc. (XENE) closed at 37.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 37.54 | 38.12 | 36.84 | 37.41 | 1,119,018 | -0.35% |
| 2026-10-29 | 37.27 | 37.685 | 36.49 | 37.54 | 1,553,583 | +3.30% |
| 2026-10-28 | 35.71 | 36.62 | 35.37 | 36.34 | 2,131,150 | +0.92% |
| 2026-10-27 | 35.61 | 36.21 | 35.338 | 36.01 | 1,089,964 | +0.67% |
| 2026-10-26 | 35.34 | 35.82 | 35.09 | 35.77 | 726,713 | +1.22% |
| 2026-10-23 | 36.62 | 36.62 | 35.23 | 35.34 | 636,595 | -3.18% |
| 2026-10-22 | 35.92 | 36.9 | 35.695 | 36.5 | 1,375,539 | +1.53% |
| 2026-10-21 | 36.55 | 37 | 35.89 | 35.95 | 1,081,001 | -0.88% |
| 2026-10-20 | 35.14 | 36.645 | 35.1 | 36.27 | 990,760 | +3.39% |
| 2026-10-19 | 33.89 | 35.14 | 33.72 | 35.08 | 1,211,959 | +4.75% |
| 2026-10-16 | 34.34 | 34.375 | 33.38 | 33.49 | 1,077,126 | -2.45% |
| 2026-10-15 | 34.11 | 34.99 | 33.99 | 34.33 | 1,618,739 | +1.27% |
| 2026-10-14 | 34.12 | 34.84 | 33.52 | 33.9 | 1,787,875 | -1.51% |
| 2026-10-13 | 35.65 | 35.902 | 34.38 | 34.42 | 1,110,973 | -3.88% |
| 2026-10-12 | 36.45 | 36.54 | 35.57 | 35.81 | 764,609 | -1.73% |
| 2026-10-09 | 36.05 | 36.7 | 35.98 | 36.44 | 1,243,763 | +0.77% |
| 2026-10-08 | 36.13 | 36.41 | 35.06 | 36.16 | 2,269,771 | -0.69% |
| 2026-10-07 | 36.19 | 36.56 | 35.78 | 36.41 | 1,967,330 | -0.44% |
| 2026-10-06 | 37.78 | 37.79 | 35.75 | 36.57 | 2,788,082 | -2.66% |
| 2026-10-05 | 38.02 | 38.225 | 37 | 37.57 | 1,698,995 | -1.18% |
| 2026-10-02 | 39.1 | 39.1 | 37.26 | 38.02 | 1,939,067 | -2.34% |
| 2026-10-01 | 38.31 | 39.92 | 38.08 | 38.93 | 3,660,477 | +4.68% |
| 2026-09-30 | 37.38 | 37.533 | 36.71 | 37.19 | 2,466,583 | -0.16% |
| 2026-09-29 | 36.3 | 37.43 | 36.2 | 37.25 | 2,752,540 | +1.44% |
| 2026-09-28 | 36.85 | 36.85 | 36.101 | 36.72 | 2,515,776 | -0.60% |
| 2026-09-25 | 38.1 | 38.26 | 36.48 | 36.94 | 2,433,821 | -2.94% |
| 2026-09-24 | 36.5 | 38.34 | 36.07 | 38.06 | 3,113,951 | +4.10% |
| 2026-09-23 | 39.51 | 39.51 | 36.07 | 36.56 | 3,173,718 | -6.47% |
| 2026-09-22 | 39.76 | 39.76 | 37.97 | 39.09 | 2,348,205 | +0.26% |
| 2026-09-21 | 40 | 40.26 | 38.605 | 38.99 | 4,049,540 | -1.91% |
| 2026-09-18 | 44.02 | 44.85 | 39.08 | 39.75 | 17,948,749 | -30.69% |
| 2026-09-17 | 57.6 | 58.15 | 56.87 | 57.35 | 1,832,045 | +1.04% |
| 2026-09-16 | 56.67 | 57.875 | 56.4 | 56.76 | 723,673 | +0.85% |
| 2026-09-15 | 58.13 | 58.13 | 56.17 | 56.28 | 587,018 | -3.28% |
| 2026-09-14 | 59.36 | 59.6 | 58 | 58.19 | 408,954 | -0.78% |
| 2026-09-11 | 60 | 60 | 58.53 | 58.65 | 466,754 | -0.26% |
| 2026-09-10 | 58.74 | 59.395 | 58 | 58.8 | 798,783 | -0.31% |
| 2026-09-09 | 59.04 | 59.81 | 58.53 | 58.98 | 489,447 | -0.96% |
| 2026-09-08 | 58.95 | 60.36 | 58.27 | 59.55 | 608,507 | -0.33% |
| 2026-09-04 | 60.02 | 60.57 | 59.43 | 59.75 | 459,231 | -1.08% |
| 2026-09-03 | 60.19 | 60.69 | 59.61 | 60.4 | 471,701 | +0.40% |
| 2026-09-02 | 60.56 | 61.75 | 59.68 | 60.16 | 637,203 | +0.27% |
| 2026-09-01 | 60.48 | 61.155 | 59.54 | 60 | 418,794 | -0.37% |
| 2026-08-31 | 59.84 | 60.81 | 59.22 | 60.22 | 752,695 | +0.38% |
| 2026-08-28 | 61.31 | 61.62 | 59.81 | 59.99 | 587,931 | -3.13% |
| 2026-08-27 | 63.13 | 63.775 | 61.85 | 61.93 | 586,972 | -2.92% |
| 2026-08-26 | 60.42 | 64.81 | 59.26 | 63.79 | 1,295,990 | +5.58% |
| 2026-08-25 | 61.01 | 61.67 | 60.26 | 60.42 | 418,012 | -0.23% |
| 2026-08-24 | 60.77 | 61.045 | 60 | 60.56 | 628,825 | -0.35% |
| 2026-08-21 | 60.45 | 61.57 | 59.726 | 60.77 | 792,928 | +1.74% |
| 2026-08-20 | 61.41 | 62.51 | 59.27 | 59.73 | 627,236 | -4.16% |
| 2026-08-19 | 64.71 | 64.93 | 62.18 | 62.32 | 558,956 | -1.36% |
| 2026-08-18 | 61.28 | 63.855 | 61.28 | 63.18 | 914,929 | +1.31% |
| 2026-08-17 | 61.98 | 62.77 | 61.232 | 62.36 | 689,719 | +0.02% |
| 2026-08-14 | 63.6 | 63.9 | 61.63 | 62.35 | 921,875 | -2.93% |
| 2026-08-13 | 65.66 | 65.7 | 63.73 | 64.23 | 496,372 | -1.58% |
| 2026-08-12 | 63.49 | 65.415 | 63.015 | 65.26 | 778,192 | +3.23% |
| 2026-08-11 | 64.5 | 64.95 | 62.82 | 63.22 | 665,645 | -1.57% |
| 2026-08-10 | 62.98 | 64.245 | 62.85 | 64.23 | 510,700 | +1.37% |
| 2026-08-07 | 63 | 64.49 | 62.63 | 63.36 | 720,237 | -1.84% |
| 2026-08-06 | 64.5 | 65.49 | 63.91 | 64.55 | 435,009 | +0.39% |
| 2026-08-05 | 64.74 | 66.4 | 63.995 | 64.3 | 617,251 | +0.45% |
| 2026-08-04 | 63.07 | 64.31 | 62.43 | 64.01 | 639,257 | +2.81% |
| 2026-08-03 | 63.21 | 63.325 | 61.16 | 62.26 | 540,699 | -0.65% |
| 2026-07-31 | 63.94 | 64.505 | 62.56 | 62.67 | 736,962 | -2.37% |
| 2026-07-30 | 62.93 | 64.555 | 61.86 | 64.19 | 541,547 | +1.73% |
| 2026-07-29 | 65.32 | 65.64 | 62.85 | 63.1 | 703,523 | -2.83% |
| 2026-07-28 | 66.14 | 66.713 | 64.15 | 64.94 | 485,021 | -1.28% |
| 2026-07-27 | 65.55 | 66.43 | 64.3 | 65.78 | 517,185 | +0.55% |
| 2026-07-24 | 65.99 | 65.99 | 64.265 | 65.42 | 529,959 | +0.00% |
| 2026-07-23 | 65.52 | 65.85 | 64.8 | 65.42 | 490,795 | -1.15% |
| 2026-07-22 | 66.26 | 66.98 | 65.65 | 66.18 | 593,542 | -0.84% |
| 2026-07-21 | 66.4 | 66.855 | 65.78 | 66.74 | 832,630 | +1.06% |
| 2026-07-20 | 68.15 | 68.8 | 65.96 | 66.04 | 701,658 | -3.25% |
| 2026-07-17 | 66.2 | 69.58 | 66.18 | 68.26 | 1,342,611 | +1.91% |
| 2026-07-16 | 67.7 | 67.76 | 65.975 | 66.98 | 1,502,102 | -1.08% |
| 2026-07-15 | 67.3 | 67.81 | 65.77 | 67.71 | 772,030 | +0.61% |
| 2026-07-14 | 67.75 | 68.05 | 66.47 | 67.3 | 1,046,430 | -0.62% |
| 2026-07-13 | 67.79 | 67.87 | 65.53 | 67.72 | 1,527,866 | -1.74% |
| 2026-07-10 | 70.57 | 71.03 | 67.21 | 68.92 | 1,535,939 | -2.87% |
| 2026-07-09 | 70.47 | 72.66 | 69.15 | 70.96 | 2,587,321 | +1.44% |
| 2026-07-08 | 63.08 | 70.842 | 62.9 | 69.95 | 4,763,964 | +10.38% |
| 2026-07-07 | 61.1 | 63.97 | 60.27 | 63.37 | 1,442,854 | +4.67% |
| 2026-07-06 | 60.78 | 61.17 | 59.623 | 60.54 | 1,734,798 | -0.69% |
| 2026-07-02 | 60.33 | 61.63 | 60 | 60.96 | 1,462,554 | +1.09% |
| 2026-07-01 | 59.95 | 60.88 | 59.61 | 60.3 | 1,271,448 | -0.10% |
| 2026-06-30 | 60.09 | 60.53 | 59.56 | 60.36 | 1,251,693 | +0.38% |
| 2026-06-29 | 59.03 | 60.16 | 58.13 | 60.13 | 1,689,852 | +0.65% |
| 2026-06-26 | 56.97 | 60.32 | 56.795 | 59.74 | 8,840,002 | +5.21% |
| 2026-06-25 | 55.4 | 57.14 | 55.28 | 56.78 | 1,115,989 | +2.16% |
| 2026-06-24 | 54.61 | 56.55 | 54.61 | 55.58 | 1,425,244 | +1.78% |
| 2026-06-23 | 54.62 | 55.47 | 54.12 | 54.61 | 1,498,297 | -0.33% |
| 2026-06-22 | 52.91 | 55.59 | 52.91 | 54.79 | 1,856,354 | +3.55% |
| 2026-06-18 | 54.09 | 54.73 | 52.53 | 52.91 | 1,927,661 | -0.55% |
| 2026-06-17 | 52.26 | 53.825 | 52.11 | 53.2 | 1,155,327 | +2.33% |
| 2026-06-16 | 52.49 | 52.68 | 51.54 | 51.99 | 709,999 | -0.78% |
| 2026-06-15 | 52.14 | 52.745 | 51.67 | 52.4 | 1,168,391 | +0.58% |
| 2026-06-12 | 52.02 | 53.07 | 52.01 | 52.1 | 704,211 | -0.17% |
| 2026-06-11 | 52.62 | 52.62 | 51.11 | 52.19 | 1,727,240 | +1.66% |
| 2026-06-10 | 52.75 | 53.76 | 51.295 | 51.34 | 1,259,397 | -2.75% |
| 2026-06-09 | 52.14 | 52.87 | 51.33 | 52.79 | 1,429,827 | +3.09% |
| 2026-06-08 | 51.92 | 52.55 | 50.91 | 51.21 | 1,181,069 | -1.01% |
| 2026-06-05 | 53.14 | 53.61 | 51.52 | 51.73 | 1,687,602 | -2.38% |
| 2026-06-04 | 53.5 | 54.63 | 52.95 | 52.99 | 1,365,437 | -0.88% |
| 2026-06-03 | 52.3 | 53.86 | 52.3 | 53.46 | 1,706,689 | +2.22% |
| 2026-06-02 | 53.41 | 54.39 | 52.21 | 52.3 | 1,899,684 | -2.08% |
| 2026-06-01 | 54.43 | 55.239 | 53.1 | 53.41 | 1,347,994 | -2.41% |
| 2026-05-29 | 54.76 | 55.385 | 54.37 | 54.73 | 1,375,299 | -0.11% |
| 2026-05-28 | 53.61 | 55.54 | 53.24 | 54.79 | 2,419,804 | +1.65% |
| 2026-05-27 | 54 | 54.5 | 53.365 | 53.9 | 2,271,058 | -0.15% |
| 2026-05-26 | 54.21 | 54.995 | 53.835 | 53.98 | 1,839,815 | -0.35% |
| 2026-05-22 | 54.16 | 55.35 | 53.858 | 54.17 | 969,842 | +0.09% |
| 2026-05-21 | 54.01 | 54.88 | 53.625 | 54.12 | 1,148,603 | -1.02% |
| 2026-05-20 | 54.28 | 55.8 | 54.28 | 54.68 | 1,045,349 | +1.17% |
| 2026-05-19 | 53.52 | 54.13 | 52.85 | 54.05 | 852,793 | +0.63% |
| 2026-05-18 | 54.61 | 54.858 | 53.16 | 53.71 | 676,957 | -1.25% |
| 2026-05-15 | 55.64 | 55.73 | 54.31 | 54.39 | 610,337 | -2.87% |
| 2026-05-14 | 56.69 | 56.8 | 55.03 | 56 | 1,367,058 | +0.21% |
| 2026-05-13 | 54.75 | 55.885 | 54.685 | 55.88 | 1,075,373 | +1.60% |
| 2026-05-12 | 56.31 | 56.31 | 54.79 | 55 | 789,661 | -1.40% |