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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.29	44.61	44.61	44.75	43.25	597,482
December 03, 2025	42.98	44.29	44.29	44.69	42.88	1M
December 02, 2025	43.51	42.88	42.88	44.11	42.36	999,544
December 01, 2025	44.72	43.51	43.51	44.72	43.3	815,800
November 28, 2025	44.68	44.72	44.72	44.81	43.9	236,731
November 26, 2025	43.94	44.49	44.49	45.01	43.82	1.07M
November 25, 2025	42.5	43.94	43.94	44.21	42.41	1.23M
November 24, 2025	41.09	42.05	42.05	42.15	40.64	972,700
November 21, 2025	40.12	41.16	41.16	41.5	39.09	626,000
November 20, 2025	41.36	40.27	40.27	42.31	40.22	779,700
November 19, 2025	40.62	40.65	40.65	41.06	40.28	559,200
November 18, 2025	40.6	40.61	40.61	41.31	40.27	859,800
November 17, 2025	40.76	40.61	40.61	41.58	40.31	951,900
November 14, 2025	39.86	40.76	40.76	41.2	39.86	1.06M
November 13, 2025	39.21	40.04	40.04	40.28	39.04	967,255
November 12, 2025	39.95	39.68	39.68	40.5	39.33	643,600
November 11, 2025	38.23	39.92	39.92	39.99	37.72	485,424
November 10, 2025	38.44	38.41	38.41	39.03	37.91	432,400
November 07, 2025	38.28	38.25	38.25	38.41	37.23	475,400
November 06, 2025	38.63	38.3	38.3	39.41	37.68	586,900
November 05, 2025	38.84	38.66	38.66	39.22	37.87	1.1M
November 04, 2025	39.74	39.09	39.09	40.45	37.63	1.44M
November 03, 2025	41.6	41.12	41.12	41.7	40.13	1.11M
October 31, 2025	42.26	41.92	41.92	42.72	41.45	766,100
October 30, 2025	41.85	42.67	42.67	42.96	41.85	726,400
October 29, 2025	42.25	42.3	42.3	42.77	41.44	749,146
October 28, 2025	41.78	42.53	42.53	42.74	41.41	699,800
October 27, 2025	40.79	41.89	41.89	43.33	40.79	975,508
October 24, 2025	41.53	40.76	40.76	41.69	40.72	829,949
October 23, 2025	42.3	41.2	41.2	42.81	41.18	1.04M
October 22, 2025	42.87	42.18	42.18	43.28	41.86	639,733
October 21, 2025	43.42	43.04	43.04	43.84	42.41	714,100
October 20, 2025	42.06	43.44	43.44	44.23	41.75	810,618
October 17, 2025	41.7	41.63	41.63	42.94	41.09	832,120
October 16, 2025	42	42.17	42.17	42.71	41.68	805,300
October 15, 2025	40.66	41.9	41.9	42.19	40.66	512,000
October 14, 2025	39.82	40.57	40.57	40.92	39.41	432,448
October 13, 2025	39.95	39.99	39.99	41	39.35	856,462
October 10, 2025	41.44	39.64	39.64	41.66	39.55	940,800
October 09, 2025	39.24	41.28	41.28	41.35	39.24	1.21M
October 08, 2025	39.61	39.25	39.25	39.99	38.98	690,454
October 07, 2025	39.16	39.16	39.16	39.65	38.49	627,741
October 06, 2025	39.63	39.55	39.55	40.23	38.65	730,000
October 03, 2025	39.51	39.61	39.61	40.17	39.16	537,300
October 02, 2025	38.75	39.2	39.2	39.41	38.23	682,300
October 01, 2025	39.97	39.12	39.12	40.52	38.74	1.23M
September 30, 2025	38.9	40.15	40.15	40.35	38.32	1.24M
September 29, 2025	37.97	39.06	39.06	39.31	37.74	1.01M
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

Xenon Pharmaceuticals Inc. (XENE) NASDAQ