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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	31.97	33.37	33.37	33.44	31.9	1.28M
July 01, 2025	31.16	32.09	32.09	32.53	31.09	1.6M
June 30, 2025	32.32	31.3	31.3	32.57	31.16	1.07M
June 27, 2025	32.35	32.4	32.4	32.99	32	13.15M
June 26, 2025	31.72	32.2	32.2	32.23	31.34	1.02M
June 25, 2025	32.08	31.76	31.76	32.37	31.54	1.44M
June 24, 2025	31.94	32.17	32.17	32.87	31.11	822,800
June 23, 2025	31.6	31.49	31.49	32.19	31.15	812,900
June 20, 2025	32.3	32.05	32.05	32.72	31.68	611,837
June 18, 2025	31.78	31.9	31.9	32.59	31.22	965,118
June 17, 2025	31.92	31.7	31.7	32.17	31.31	538,446
June 16, 2025	32.88	32.02	32.02	32.88	31.51	661,231
June 13, 2025	32.4	32.76	32.76	33.46	31.88	612,200
June 12, 2025	32.13	32.8	32.8	33.32	31.83	1.06M
June 11, 2025	32.44	32.26	32.26	33.12	31.91	1.13M
June 10, 2025	31.9	32.16	32.16	32.59	31.6	579,700
June 09, 2025	32	31.45	31.45	32.44	30.77	571,518
June 06, 2025	30.91	31.64	31.64	32.01	30.74	564,279
June 05, 2025	30.46	30.73	30.73	31.3	30.1	656,500
June 04, 2025	30.75	30.46	30.46	31.25	30.37	636,103
June 03, 2025	30.14	30.72	30.72	31.31	29.74	985,838
June 02, 2025	29.11	30.07	30.07	30.37	28.97	1.04M
May 30, 2025	28.92	28.85	28.85	29.25	28.19	2.46M
May 29, 2025	28.6	29.04	29.04	29.59	28.32	1.97M
May 28, 2025	29.46	28.49	28.49	29.68	28.44	873,200
May 27, 2025	30.22	29.46	29.46	30.46	29.43	1.06M
May 23, 2025	30.19	29.75	29.75	30.61	29.38	944,140
May 22, 2025	30.44	30.49	30.49	31.23	30.15	1.89M
May 21, 2025	31.01	30.46	30.46	31.3	30.27	543,395

Xenon Pharmaceuticals Inc. (XENE) NASDAQ