XENE | Xenon Pharma | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Xenon Pharma (XENE)

NASDAQ

$38.06-$0.87 (-2.25%)

Price as of Oct 02, 2026 5:08 PM EDT

$3.8B
Market Cap
-0.69%
1-Year Change
Biotechnology
Industry

1 Month
-35.12%

Low Price$36.56

High Price$60.40
3 Months
-35.44%

Low Price$36.56

High Price$70.96
1 Year
-0.69%

Low Price$36.56

High Price$70.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	38.31	39.92	38.08	38.93	+4.68%	3,660,477
09/30/2026	37.38	37.53	36.71	37.19	-0.16%	2,466,583
09/29/2026	36.30	37.43	36.20	37.25	+1.44%	2,752,538
09/28/2026	36.85	36.85	36.10	36.72	-0.60%	2,515,776
09/25/2026	38.10	38.26	36.48	36.94	-2.94%	2,433,821
09/24/2026	36.50	38.34	36.07	38.06	+4.10%	3,113,951
09/23/2026	39.51	39.51	36.07	36.56	-6.47%	3,173,816
09/22/2026	39.76	39.76	37.97	39.09	+0.26%	2,348,205
09/21/2026	40.00	40.26	38.60	38.99	-1.91%	4,049,541
09/18/2026	44.02	44.85	39.08	39.75	-30.69%	17,948,749
09/17/2026	57.60	58.15	56.87	57.35	+1.04%	1,832,045
09/16/2026	56.67	57.88	56.40	56.76	+0.85%	723,673
09/15/2026	58.13	58.13	56.17	56.28	-3.28%	587,018
09/14/2026	59.36	59.60	58.00	58.19	-0.78%	408,954
09/11/2026	60.00	60.00	58.53	58.65	-0.26%	466,754
09/10/2026	58.74	59.40	58.00	58.80	-0.31%	798,783
09/09/2026	59.04	59.81	58.53	58.98	-0.96%	489,383
09/08/2026	58.95	60.36	58.27	59.55	-0.33%	608,505
09/04/2026	60.02	60.57	59.43	59.75	-1.08%	459,231
09/03/2026	60.19	60.69	59.61	60.40	+0.40%	471,701
09/02/2026	60.56	61.75	59.68	60.16	+0.27%	637,203
09/01/2026	60.48	61.16	59.54	60.00	-0.37%	418,794
08/31/2026	59.84	60.81	59.22	60.22	+0.38%	752,786
08/28/2026	61.31	61.62	59.81	59.99	-3.13%	587,931
08/27/2026	63.13	63.78	61.85	61.93	-2.92%	586,972
08/26/2026	60.42	64.81	59.26	63.79	+5.58%	1,295,990
08/25/2026	61.01	61.67	60.26	60.42	-0.23%	418,012
08/24/2026	60.77	61.05	60.00	60.56	-0.35%	628,825
08/21/2026	60.45	61.57	59.73	60.77	+1.74%	792,928
08/20/2026	61.41	62.51	59.27	59.73	-4.16%	627,186
08/19/2026	64.71	64.93	62.18	62.32	-1.36%	558,956
08/18/2026	61.28	63.86	61.28	63.18	+1.31%	914,929
08/17/2026	61.98	62.77	61.23	62.36	+0.02%	689,719
08/14/2026	63.60	63.90	61.63	62.35	-2.93%	921,775
08/13/2026	65.66	65.70	63.73	64.23	-1.58%	496,372
08/12/2026	63.49	65.42	63.02	65.26	+3.23%	778,192
08/11/2026	64.50	64.95	62.82	63.22	-1.57%	665,620
08/10/2026	62.98	64.25	62.85	64.23	+1.37%	510,694
08/07/2026	63.00	64.49	62.63	63.36	-1.84%	720,237
08/06/2026	64.50	65.49	63.91	64.55	+0.39%	435,009
08/06/2026	-$1.11 Earnings
08/05/2026	64.74	66.40	64.00	64.30	+0.45%	617,251
08/04/2026	63.07	64.31	62.43	64.01	+2.81%	639,245
08/03/2026	63.21	63.33	61.16	62.26	-0.65%	540,699
07/31/2026	63.94	64.51	62.56	62.67	-2.37%	736,962
07/30/2026	62.93	64.56	61.86	64.19	+1.73%	541,544
07/29/2026	65.32	65.64	62.85	63.10	-2.83%	703,523
07/28/2026	66.14	66.71	64.15	64.94	-1.28%	484,188
07/27/2026	65.55	66.43	64.30	65.78	+0.55%	517,185
07/24/2026	65.99	65.99	64.27	65.42	0.00%	528,938
07/23/2026	65.52	65.85	64.80	65.42	-1.15%	490,795
07/22/2026	66.26	66.98	65.65	66.18	-0.84%	593,542
07/21/2026	66.40	66.86	65.78	66.74	+1.06%	832,630
07/20/2026	68.15	68.80	65.96	66.04	-3.25%	701,658
07/17/2026	66.20	69.58	66.18	68.26	+1.91%	1,342,611
07/16/2026	67.70	67.76	65.98	66.98	-1.08%	1,502,102
07/15/2026	67.30	67.81	65.77	67.71	+0.61%	772,008
07/14/2026	67.75	68.05	66.47	67.30	-0.62%	1,035,394
07/13/2026	67.79	67.87	65.53	67.72	-1.74%	1,527,866
07/10/2026	70.57	71.03	67.21	68.92	-2.87%	1,535,939
07/09/2026	70.47	72.66	69.15	70.96	+1.44%	2,587,321
07/08/2026	63.08	70.84	62.90	69.95	+10.38%	4,763,964
07/07/2026	61.10	63.97	60.27	63.37	+4.67%	1,442,854
07/06/2026	60.78	61.17	59.62	60.54	-0.69%	1,734,798
07/02/2026	60.33	61.63	60.00	60.96	+1.09%	1,462,539
07/01/2026	59.95	60.88	59.61	60.30	-0.10%	1,271,448
06/30/2026	60.09	60.53	59.56	60.36	+0.38%	1,251,693
06/29/2026	59.03	60.16	58.13	60.13	+0.65%	1,689,852
06/26/2026	56.97	60.32	56.80	59.74	+5.21%	8,840,002
06/25/2026	55.40	57.14	55.28	56.78	+2.16%	1,115,989
06/24/2026	54.61	56.55	54.61	55.58	+1.78%	1,425,144
06/23/2026	54.62	55.47	54.12	54.61	-0.33%	1,498,297
06/22/2026	52.91	55.59	52.91	54.79	+3.55%	1,856,354
06/18/2026	54.09	54.73	52.53	52.91	-0.55%	1,927,661
06/17/2026	52.26	53.83	52.11	53.20	+2.33%	1,155,327
06/16/2026	52.49	52.68	51.54	51.99	-0.78%	709,999
06/15/2026	52.14	52.75	51.67	52.40	+0.58%	1,168,391
06/12/2026	52.02	53.07	52.01	52.10	-0.17%	704,211
06/11/2026	52.62	52.62	51.11	52.19	+1.66%	1,727,240
06/10/2026	52.75	53.76	51.30	51.34	-2.75%	1,259,397
06/09/2026	52.14	52.87	51.33	52.79	+3.09%	1,429,827
06/08/2026	51.92	52.55	50.91	51.21	-1.01%	1,180,969
06/05/2026	53.14	53.61	51.52	51.73	-2.38%	1,687,602
06/04/2026	53.50	54.63	52.95	52.99	-0.88%	1,365,437
06/03/2026	52.30	53.86	52.30	53.46	+2.22%	1,706,339
06/02/2026	53.41	54.39	52.21	52.30	-2.08%	1,899,684
06/01/2026	54.43	55.24	53.10	53.41	-2.41%	1,347,994
05/29/2026	54.76	55.39	54.37	54.73	-0.11%	1,375,299
05/28/2026	53.61	55.54	53.24	54.79	+1.65%	2,419,804
05/27/2026	54.00	54.50	53.37	53.90	-0.15%	2,271,058
05/26/2026	54.21	55.00	53.84	53.98	-0.35%	1,839,815
05/22/2026	54.16	55.35	53.86	54.17	+0.09%	969,842
05/21/2026	54.01	54.88	53.63	54.12	-1.02%	1,148,603
05/20/2026	54.28	55.80	54.28	54.68	+1.17%	1,045,348
05/19/2026	53.52	54.13	52.85	54.05	+0.63%	852,793
05/18/2026	54.61	54.86	53.16	53.71	-1.25%	676,957
05/15/2026	55.64	55.73	54.31	54.39	-2.87%	610,337
05/14/2026	56.69	56.80	55.03	56.00	+0.21%	1,367,058
05/13/2026	54.75	55.89	54.69	55.88	+1.60%	1,075,373
05/12/2026	56.31	56.31	54.79	55.00	-1.40%	789,661