XENE
Xenon Pharma (XENE)
NASDAQ
$41.47-$0.63 (-1.50%)
Price as of Nov 12, 2026 8:04 AM EST
  • $4.1B
    Market Cap
  • 6.10%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +15.53%
    Low Price$33.49
    High Price$42.10
  • 3 Months
    -33.41%
    Low Price$33.49
    High Price$63.79
  • 1 Year
    +6.10%
    Low Price$33.49
    High Price$70.96
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
41.46
42.17
40.88
42.10
+1.72%
1,252,576
11/10/2026
40.49
41.48
40.09
41.39
+2.32%
2,088,683
11/09/2026
39.73
40.52
38.59
40.45
+3.27%
1,606,860
11/09/2026
-$1.11 Earnings
11/06/2026
37.80
39.21
37.15
39.17
+3.95%
869,683
11/05/2026
39.34
39.34
37.57
37.68
-3.85%
1,038,000
11/04/2026
39.41
39.58
38.47
39.19
+2.51%
1,650,587
11/03/2026
38.04
39.00
37.78
38.23
+1.62%
1,247,749
11/02/2026
37.40
38.35
37.03
37.62
+0.56%
2,382,397
10/30/2026
37.54
38.12
36.84
37.41
-0.35%
1,119,034
10/29/2026
37.27
37.69
36.49
37.54
+3.30%
1,553,582
10/28/2026
35.71
36.62
35.37
36.34
+0.92%
2,131,150
10/27/2026
35.61
36.21
35.34
36.01
+0.67%
1,089,964
10/26/2026
35.34
35.82
35.09
35.77
+1.22%
726,713
10/23/2026
36.62
36.62
35.23
35.34
-3.18%
636,822
10/22/2026
35.92
36.90
35.70
36.50
+1.53%
1,375,539
10/21/2026
36.55
37.00
35.89
35.95
-0.88%
1,081,001
10/20/2026
35.14
36.65
35.10
36.27
+3.39%
990,760
10/19/2026
33.89
35.14
33.72
35.08
+4.75%
1,211,958
10/16/2026
34.34
34.38
33.38
33.49
-2.45%
1,077,126
10/15/2026
34.11
34.99
33.99
34.33
+1.27%
1,618,739
10/14/2026
34.12
34.84
33.52
33.90
-1.51%
1,787,875
10/13/2026
35.65
35.90
34.38
34.42
-3.88%
1,110,973
10/12/2026
36.45
36.54
35.57
35.81
-1.73%
764,609
10/09/2026
36.05
36.70
35.98
36.44
+0.77%
1,243,763
10/08/2026
36.13
36.41
35.06
36.16
-0.69%
2,269,771
10/07/2026
36.19
36.56
35.78
36.41
-0.44%
1,967,330
10/06/2026
37.78
37.79
35.75
36.57
-2.66%
2,788,082
10/05/2026
38.02
38.23
37.00
37.57
-1.18%
1,698,995
10/02/2026
39.10
39.10
37.26
38.02
-2.34%
1,944,450
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