Xenon Pharmaceuticals Inc. - Common Shares (XENE)

Last Price41.76

Change-0.48 (-1.14%)

NASDAQ · Last Trade: Jan 24th, 6:04 PM EST

Historical Prices For Xenon Pharmaceuticals Inc. - Common Shares (XENE)

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	42.06	43.14	41.20	41.76	522,610	41.76
1/22/2026	41.29	42.75	40.81	42.24	1,282,904	42.24
1/21/2026	41.50	41.93	40.82	41.00	1,438,319	41.00
1/20/2026	39.53	42.00	39.36	41.49	738,841	41.49
1/16/2026	40.92	41.24	39.97	39.98	1,003,701	39.98
1/15/2026	41.69	42.14	40.10	40.74	865,665	40.74
1/14/2026	40.11	42.00	39.98	41.58	1,196,847	41.58
1/13/2026	40.90	41.13	40.21	40.36	698,864	40.36
1/12/2026	42.52	42.52	40.00	41.23	1,253,699	41.23
1/09/2026	41.55	43.76	41.32	42.15	2,055,936	42.15
1/08/2026	41.80	42.24	40.02	41.22	1,013,896	41.22
1/07/2026	40.62	42.88	40.61	42.12	1,300,120	42.12
1/06/2026	41.62	42.27	40.41	41.00	1,485,016	41.00
1/05/2026	44.03	44.26	41.42	41.79	1,526,141	41.79
1/02/2026	45.20	45.23	43.20	44.49	1,166,397	44.49
12/31/2025	44.18	46.36	43.81	44.82	1,112,806	44.82
12/30/2025	44.26	44.52	43.41	44.12	664,151	44.12
12/29/2025	44.49	45.08	44.20	44.33	584,335	44.33
12/26/2025	45.15	45.15	44.30	44.84	310,388	44.84
12/24/2025	44.64	45.38	44.55	45.01	295,398	45.01
12/23/2025	45.68	46.08	44.47	44.54	459,652	44.54
12/22/2025	43.86	46.25	43.86	46.08	1,212,941	46.08
12/19/2025	43.26	44.45	43.26	44.10	1,035,414	44.10
12/18/2025	43.19	43.48	42.44	43.23	750,556	43.23
12/17/2025	43.09	43.72	42.84	43.01	779,845	43.01
12/16/2025	43.63	43.85	42.95	43.00	812,263	43.00
12/15/2025	44.12	44.36	43.39	43.60	1,142,034	43.60
12/12/2025	43.80	44.57	43.28	44.06	821,047	44.06
12/11/2025	43.44	44.54	42.89	43.66	856,352	43.66
12/10/2025	43.40	43.88	43.04	43.44	722,719	43.44
12/09/2025	44.13	44.46	43.51	43.52	514,253	43.52
12/08/2025	45.44	46.60	43.58	44.53	971,174	44.53
12/05/2025	44.99	45.32	44.57	45.01	518,930	45.01
12/04/2025	44.29	44.75	43.25	44.61	599,900	44.61
12/03/2025	42.98	44.69	42.88	44.29	1,003,128	44.29
12/02/2025	43.51	44.11	42.35	42.88	999,544	42.88
12/01/2025	44.72	44.72	43.30	43.51	815,751	43.51
11/28/2025	44.68	44.81	43.90	44.72	236,731	44.72
11/26/2025	43.94	45.01	43.82	44.49	1,070,958	44.49
11/25/2025	42.50	44.21	42.41	43.94	1,231,070	43.94
11/24/2025	41.09	42.15	40.64	42.05	970,098	42.05
11/21/2025	40.12	41.50	39.09	41.16	625,974	41.16
11/20/2025	41.36	42.30	40.22	40.27	779,681	40.27
11/19/2025	40.62	41.06	40.28	40.65	559,167	40.65
11/18/2025	40.60	41.31	40.27	40.61	859,751	40.61
11/17/2025	40.76	41.58	40.30	40.61	951,870	40.61
11/14/2025	39.86	41.20	39.86	40.76	1,060,500	40.76
11/13/2025	39.21	40.28	39.04	40.04	967,103	40.04
11/12/2025	39.95	40.50	39.33	39.68	643,594	39.68
11/11/2025	38.23	39.99	37.72	39.92	485,424	39.92
11/10/2025	38.44	39.02	37.91	38.41	432,393	38.41
11/07/2025	38.28	38.41	37.23	38.25	475,358	38.25
11/06/2025	38.63	39.41	37.68	38.30	586,900	38.30
11/05/2025	38.84	39.22	37.87	38.66	1,097,115	38.66
11/04/2025	39.74	40.45	37.63	39.09	1,436,367	39.09
11/03/2025	41.60	41.70	40.13	41.12	1,110,331	41.12
10/31/2025	42.26	42.72	41.45	41.92	766,087	41.92
10/30/2025	41.85	42.96	41.85	42.67	726,380	42.67
10/29/2025	42.25	42.77	41.44	42.30	749,146	42.30
10/28/2025	41.78	42.74	41.41	42.53	699,796	42.53
10/27/2025	40.79	43.33	40.79	41.89	975,508	41.89