Xenon Pharmaceuticals Inc. XENE
40.48 USD -0.52 (-1.26%)
Regular-session close
40.48 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
39.84 Day range 41.20
33.49 52-week range 70.96
- YTD
- -9.68%
- 1 year
- +1.10%
XENE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.89 | 41.20 | 39.84 | 40.48 | -0.51 | -1.24% | 580,747 |
| Nov 12, 2026 | 42.05 | 42.20 | 40.62 | 40.99 | -1.11 | -2.64% | 1,223,600 |
| Nov 11, 2026 | 41.46 | 42.17 | 40.88 | 42.10 | +0.71 | +1.72% | 1,253,600 |
| Nov 10, 2026 | 40.49 | 41.48 | 40.09 | 41.39 | +0.94 | +2.32% | 2,088,400 |
| Nov 9, 2026 | 39.73 | 40.51 | 38.59 | 40.45 | +1.28 | +3.27% | 1,606,500 |
| Nov 6, 2026 | 37.79 | 39.21 | 37.15 | 39.17 | +1.49 | +3.95% | 869,600 |
| Nov 5, 2026 | 39.34 | 39.34 | 37.57 | 37.68 | -1.51 | -3.85% | 1,036,800 |
| Nov 4, 2026 | 39.41 | 39.58 | 38.47 | 39.19 | +0.96 | +2.51% | 1,649,000 |
| Nov 3, 2026 | 38.04 | 39.00 | 37.78 | 38.23 | +0.61 | +1.62% | 1,246,600 |
| Nov 2, 2026 | 37.40 | 38.35 | 37.03 | 37.62 | +0.21 | +0.56% | 2,380,600 |
| Oct 30, 2026 | 37.54 | 38.12 | 36.84 | 37.41 | -0.13 | -0.35% | 1,119,000 |
| Oct 29, 2026 | 37.27 | 37.69 | 36.49 | 37.54 | +1.20 | +3.30% | 1,553,600 |
| Oct 28, 2026 | 35.71 | 36.62 | 35.37 | 36.34 | +0.33 | +0.92% | 2,131,100 |
| Oct 27, 2026 | 35.61 | 36.21 | 35.34 | 36.01 | +0.24 | +0.67% | 1,090,000 |
| Oct 26, 2026 | 35.34 | 35.82 | 35.09 | 35.77 | +0.43 | +1.22% | 726,700 |
| Oct 23, 2026 | 36.62 | 36.62 | 35.23 | 35.34 | -1.16 | -3.18% | 636,600 |
| Oct 22, 2026 | 35.92 | 36.90 | 35.69 | 36.50 | +0.55 | +1.53% | 1,375,500 |
| Oct 21, 2026 | 36.55 | 37.00 | 35.89 | 35.95 | -0.32 | -0.88% | 1,079,400 |
| Oct 20, 2026 | 35.14 | 36.65 | 35.10 | 36.27 | +1.19 | +3.39% | 990,800 |
| Oct 19, 2026 | 33.89 | 35.14 | 33.72 | 35.08 | +1.59 | +4.75% | 1,211,900 |
| Oct 16, 2026 | 34.34 | 34.38 | 33.38 | 33.49 | -0.84 | -2.45% | 1,077,000 |
| Oct 15, 2026 | 34.11 | 34.99 | 33.99 | 34.33 | +0.43 | +1.27% | 1,618,700 |
| Oct 14, 2026 | 34.12 | 34.84 | 33.52 | 33.90 | -0.52 | -1.51% | 1,787,700 |
| Oct 13, 2026 | 35.65 | 35.90 | 34.38 | 34.42 | -1.39 | -3.88% | 1,111,000 |
| Oct 12, 2026 | 36.45 | 36.54 | 35.57 | 35.81 | -0.63 | -1.73% | 764,300 |
| Oct 9, 2026 | 36.05 | 36.70 | 35.98 | 36.44 | +0.28 | +0.77% | 1,243,800 |
| Oct 8, 2026 | 36.13 | 36.41 | 35.06 | 36.16 | -0.25 | -0.69% | 2,269,400 |
| Oct 7, 2026 | 36.19 | 36.56 | 35.78 | 36.41 | -0.16 | -0.44% | 1,967,300 |
| Oct 6, 2026 | 37.78 | 37.79 | 35.75 | 36.57 | -1.00 | -2.66% | 2,787,400 |
| Oct 5, 2026 | 38.02 | 38.22 | 37.00 | 37.57 | -0.45 | -1.18% | 1,695,300 |
| Oct 2, 2026 | 39.10 | 39.10 | 37.26 | 38.02 | -0.91 | -2.34% | 1,939,100 |
| Oct 1, 2026 | 38.31 | 39.92 | 38.08 | 38.93 | +1.74 | +4.68% | 3,660,200 |
| Sep 30, 2026 | 37.38 | 37.53 | 36.71 | 37.19 | -0.06 | -0.16% | 2,465,500 |
| Sep 29, 2026 | 36.30 | 37.43 | 36.20 | 37.25 | +0.53 | +1.44% | 2,752,400 |
| Sep 28, 2026 | 36.85 | 36.85 | 36.10 | 36.72 | -0.22 | -0.60% | 2,515,700 |
| Sep 25, 2026 | 38.10 | 38.26 | 36.48 | 36.94 | -1.12 | -2.94% | 2,433,800 |
| Sep 24, 2026 | 36.50 | 38.34 | 36.07 | 38.06 | +1.50 | +4.10% | 3,113,400 |
| Sep 23, 2026 | 39.51 | 39.51 | 36.07 | 36.56 | -2.53 | -6.47% | 3,173,500 |
| Sep 22, 2026 | 39.76 | 39.76 | 37.97 | 39.09 | +0.10 | +0.26% | 2,347,000 |
| Sep 21, 2026 | 40.00 | 40.26 | 38.60 | 38.99 | -0.76 | -1.91% | 4,046,000 |
| Sep 18, 2026 | 44.02 | 44.85 | 39.08 | 39.75 | -17.60 | -30.69% | 17,948,700 |
| Sep 17, 2026 | 57.60 | 58.15 | 56.87 | 57.35 | +0.59 | +1.04% | 1,832,000 |
| Sep 16, 2026 | 56.67 | 57.88 | 56.40 | 56.76 | +0.48 | +0.85% | 723,600 |
| Sep 15, 2026 | 58.13 | 58.13 | 56.17 | 56.28 | -1.91 | -3.28% | 587,000 |
| Sep 14, 2026 | 59.36 | 59.60 | 58.00 | 58.19 | -0.46 | -0.78% | 408,500 |
| Sep 11, 2026 | 60.00 | 60.00 | 58.53 | 58.65 | -0.15 | -0.26% | 466,800 |
| Sep 10, 2026 | 58.74 | 59.40 | 58.00 | 58.80 | -0.18 | -0.31% | 798,800 |
| Sep 9, 2026 | 59.04 | 59.81 | 58.53 | 58.98 | -0.57 | -0.96% | 489,400 |
| Sep 8, 2026 | 58.95 | 60.36 | 58.27 | 59.55 | -0.20 | -0.33% | 608,500 |
| Sep 4, 2026 | 60.02 | 60.57 | 59.43 | 59.75 | -0.65 | -1.08% | 459,100 |
| Sep 3, 2026 | 60.19 | 60.69 | 59.61 | 60.40 | +0.24 | +0.40% | 471,700 |
| Sep 2, 2026 | 60.56 | 61.75 | 59.68 | 60.16 | +0.16 | +0.27% | 637,200 |
| Sep 1, 2026 | 60.48 | 61.15 | 59.54 | 60.00 | -0.22 | -0.37% | 418,800 |
| Aug 31, 2026 | 59.84 | 60.81 | 59.22 | 60.22 | +0.23 | +0.38% | 752,600 |
| Aug 28, 2026 | 61.31 | 61.62 | 59.81 | 59.99 | -1.94 | -3.13% | 587,900 |
| Aug 27, 2026 | 63.13 | 63.78 | 61.85 | 61.93 | -1.86 | -2.92% | 587,000 |
| Aug 26, 2026 | 60.42 | 64.81 | 59.26 | 63.79 | +3.37 | +5.58% | 1,296,000 |
| Aug 25, 2026 | 61.01 | 61.67 | 60.26 | 60.42 | -0.14 | -0.23% | 418,000 |
| Aug 24, 2026 | 60.77 | 61.04 | 60.00 | 60.56 | -0.21 | -0.35% | 628,800 |
| Aug 21, 2026 | 60.45 | 61.57 | 59.73 | 60.77 | +1.04 | +1.74% | 783,700 |
| Aug 20, 2026 | 61.41 | 62.51 | 59.27 | 59.73 | -2.59 | -4.16% | 626,800 |
| Aug 19, 2026 | 64.71 | 64.93 | 62.18 | 62.32 | -0.86 | -1.36% | 558,900 |
| Aug 18, 2026 | 61.28 | 63.85 | 61.28 | 63.18 | +0.82 | +1.31% | 914,900 |
| Aug 17, 2026 | 61.98 | 62.77 | 61.23 | 62.36 | +0.01 | +0.02% | 689,700 |
| Aug 14, 2026 | 63.60 | 63.90 | 61.63 | 62.35 | -1.88 | -2.93% | 921,900 |
65 days, newest first. Daily bars as drawn on the XENE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.