Xenon Pharmaceuticals Inc. - XENE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.74	37.98	37.98	38.06	36.15	680,100
September 25, 2025	36.44	36.52	36.52	36.85	35.97	702,648
September 24, 2025	37.26	36.59	36.59	37.56	36.27	711,000
September 23, 2025	37.2	37.31	37.31	37.63	36.94	468,700
September 22, 2025	36.95	37.35	37.35	37.83	36.35	867,600
September 19, 2025	37.88	36.95	36.95	37.88	36.85	1.03M
September 18, 2025	36.93	37.76	37.76	37.84	36.8	470,635
September 17, 2025	36.06	36.7	36.7	37.99	35.99	928,700
September 16, 2025	36.01	35.66	35.66	36.27	35.66	768,100
September 15, 2025	36.11	35.99	35.99	36.47	35.6	554,048
September 12, 2025	37.11	36.21	36.21	37.22	36.19	562,306
September 11, 2025	37.12	37.22	37.22	37.43	36.82	491,245
September 10, 2025	37.42	37.11	37.11	37.5	36.86	615,200
September 09, 2025	38.13	37.51	37.51	38.55	37.09	666,611
September 08, 2025	38.88	38.19	38.19	38.91	37.56	706,201
September 05, 2025	38.75	39.21	39.21	39.55	38.45	646,100
September 04, 2025	38.6	38.64	38.64	38.92	38.13	744,300
September 03, 2025	38.85	38.83	38.83	39.84	38.6	750,219
September 02, 2025	38.89	39.3	39.3	39.6	38.59	622,800
August 29, 2025	38.57	38.71	38.71	39.08	38	677,600
August 28, 2025	38.92	38.6	38.6	39.24	38.55	399,614
August 27, 2025	38.5	38.87	38.87	39.15	38.19	407,933
August 26, 2025	38.17	38.65	38.65	38.75	38.07	577,400
August 25, 2025	38.65	38.14	38.14	38.94	38	460,034
August 22, 2025	38.62	38.84	38.84	39.58	38.02	1.19M
August 21, 2025	37.49	38.18	38.18	38.23	37.05	770,709
August 20, 2025	37.39	37.64	37.64	37.74	37.02	542,928
August 19, 2025	37.58	37.36	37.36	37.84	37.02	582,700
August 18, 2025	38.25	37.82	37.82	38.3	37.25	1.22M
August 15, 2025	38.14	38.23	38.23	38.5	37.32	820,100
August 14, 2025	37.39	37.96	37.96	38.27	36.86	784,700
August 13, 2025	36.1	37.67	37.67	38.05	35.98	1.56M
August 12, 2025	36	35.99	35.99	37.6	35.1	1.99M
August 11, 2025	33.27	34.11	34.11	34.42	32.78	1.1M
August 08, 2025	33.57	33.43	33.43	33.87	32.84	865,116
August 07, 2025	34.31	33.63	33.63	34.63	32.92	602,944
August 06, 2025	34.11	34.27	34.27	34.5	33.69	752,405
August 05, 2025	33.4	34.4	34.4	36.68	33.18	2.36M
August 04, 2025	30.71	33.16	33.16	33.23	30.65	1.88M
August 01, 2025	30.29	30.5	30.5	30.74	30	754,200
July 31, 2025	30.32	30.54	30.54	31.3	30.28	680,400
July 30, 2025	31.35	30.77	30.77	31.87	30.56	700,800
July 29, 2025	31.13	30.87	30.87	31.56	30.47	915,900
July 28, 2025	30.3	30.97	30.97	31.05	30	1.31M
July 25, 2025	30.96	30.3	30.3	31.39	30.24	969,939
July 24, 2025	31	31.01	31.01	31.45	30.84	570,100
July 23, 2025	31.74	31.19	31.19	31.82	30.84	592,111
July 22, 2025	31.59	31.33	31.33	31.98	31.12	796,736
July 21, 2025	31.64	31.49	31.49	32.32	31.4	775,400
July 18, 2025	32.46	31.59	31.59	32.72	31.5	1.05M
July 17, 2025	31.68	32.12	32.12	32.41	31.63	639,424
July 16, 2025	31.49	31.62	31.62	32.1	31.15	938,600
July 15, 2025	32.79	31.48	31.48	32.79	31.4	896,849
July 14, 2025	32.21	32.6	32.6	33.23	32.2	618,806
July 11, 2025	32.79	32.21	32.21	33.15	32.1	595,207
July 10, 2025	32.6	32.98	32.98	33.36	32.09	732,813
July 09, 2025	31.68	32.68	32.68	33.51	31.65	1.26M
July 08, 2025	31.83	31.42	31.42	32.24	31.22	874,178
July 07, 2025	32.69	31.83	31.83	33.12	31.64	713,324
July 03, 2025	33.7	33.26	33.26	33.83	33.06	492,500

Xenon Pharmaceuticals Inc. (XENE) NASDAQ