S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Xenon Pharma (XENE)

NASDAQ

$54.60-$0.20 (-0.36%)

Price as of Jun 23, 2026 4:10 PM EDT

$5.3B
Market Cap
73.99%
1-Year Change
Biotechnology
Industry

1 Month
+1.14%

Low Price$51.21

High Price$54.79
3 Months
-0.27%

Low Price$51.21

High Price$59.70
1 Year
+73.99%

Low Price$30.30

High Price$62.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/11/2026	55.99	57.27	55.31	55.78	-1.17%	714,926
05/08/2026	56.13	57.47	55.73	56.44	+0.79%	920,547
05/07/2026	58.25	58.35	55.93	56.00	-4.42%	576,369
05/07/2026	-$1.17 Earnings
05/06/2026	57.64	58.86	57.49	58.59	+1.52%	724,087
05/05/2026	57.89	58.54	56.90	57.71	+0.54%	1,230,205
05/04/2026	55.86	58.49	55.86	57.40	+2.26%	809,476
05/01/2026	56.39	57.89	55.98	56.13	+0.16%	1,805,421
04/30/2026	55.70	56.86	55.24	56.04	+0.52%	1,345,955
04/29/2026	53.89	56.91	53.80	55.75	+2.24%	1,725,129
04/28/2026	54.85	55.53	53.30	54.53	+0.50%	729,511
04/27/2026	55.03	56.21	54.02	54.26	-1.77%	693,896
04/24/2026	55.42	55.56	54.32	55.24	-0.31%	601,471
04/23/2026	56.65	57.51	55.24	55.41	-2.19%	613,440
04/22/2026	56.73	57.90	56.25	56.65	+0.44%	720,818
04/21/2026	56.48	57.00	55.66	56.40	-1.21%	666,643
04/20/2026	59.57	59.68	56.90	57.09	-4.37%	1,120,931
04/17/2026	59.47	59.87	58.65	59.70	+2.17%	870,230
04/16/2026	58.88	58.88	57.82	58.43	-0.76%	976,876
04/15/2026	59.70	59.70	58.35	58.88	-0.79%	937,428
04/14/2026	58.29	59.99	58.24	59.35	+1.28%	851,666
04/13/2026	58.52	59.90	57.64	58.60	+0.34%	498,401
04/10/2026	58.45	59.03	57.87	58.40	-0.32%	655,880
04/09/2026	57.68	58.94	57.44	58.59	+1.82%	764,411
04/08/2026	59.14	59.42	56.67	57.54	-0.19%	819,723
04/07/2026	56.69	57.70	55.85	57.65	+1.43%	667,703
04/06/2026	57.14	57.85	56.41	56.84	-0.02%	1,652,570
04/02/2026	56.00	57.44	55.86	56.85	+0.28%	897,518
04/01/2026	58.54	59.44	56.42	56.69	-2.51%	1,380,492
03/31/2026	56.63	59.12	56.59	58.15	+4.68%	1,554,885
03/30/2026	55.06	55.67	53.62	55.55	+1.96%	1,051,609
03/27/2026	55.44	55.72	54.33	54.48	-1.89%	966,676
03/26/2026	55.38	56.22	55.00	55.53	-0.07%	1,055,459
03/25/2026	53.91	56.29	53.91	55.57	+4.10%	1,833,819
03/24/2026	54.04	54.19	52.55	53.38	-1.91%	1,142,224
03/23/2026	55.74	56.66	54.29	54.42	-0.95%	1,558,097
03/20/2026	55.56	55.96	54.51	54.94	-0.42%	1,846,725
03/19/2026	54.79	56.01	54.40	55.17	+0.18%	1,489,350
03/18/2026	54.93	55.17	53.69	55.07	-0.24%	1,557,454
03/17/2026	54.41	56.19	54.19	55.20	+0.99%	1,025,065
03/16/2026	55.00	56.50	54.28	54.66	-1.03%	1,650,356
03/13/2026	58.09	59.00	54.93	55.23	-4.61%	3,850,002
03/12/2026	58.25	59.68	56.92	57.90	-1.93%	2,870,308
03/11/2026	61.30	61.38	58.75	59.04	-2.59%	5,547,064
03/10/2026	63.26	63.95	58.00	60.61	-3.43%	3,758,301
03/09/2026	60.56	62.91	58.00	62.76	+49.64%	11,518,077
03/06/2026	41.81	42.24	41.05	41.94	-0.26%	1,084,871
03/05/2026	42.65	43.68	41.83	42.05	-2.32%	815,157
03/04/2026	44.64	44.64	42.31	43.05	-1.69%	1,141,245
03/03/2026	41.55	44.47	41.32	43.79	+2.91%	1,589,210
03/02/2026	42.57	44.00	42.26	42.55	-1.57%	1,326,808
02/27/2026	45.40	46.99	42.01	43.23	-3.76%	1,686,182
02/26/2026	44.58	45.01	43.76	44.92	+0.77%	709,138
02/26/2026	-$1.31 Earnings
02/25/2026	45.00	45.41	43.57	44.58	-0.48%	656,546
02/24/2026	43.35	44.82	43.14	44.79	+4.85%	958,510
02/23/2026	42.06	43.40	42.06	42.72	+1.16%	706,033
02/20/2026	43.00	43.18	41.44	42.23	-1.97%	735,310
02/19/2026	42.52	43.36	42.13	43.08	+1.34%	698,113
02/18/2026	41.68	42.97	41.65	42.51	+2.04%	800,696
02/17/2026	41.32	42.31	40.86	41.66	+0.43%	1,109,059
02/13/2026	41.82	42.90	41.36	41.48	-0.34%	763,832
02/12/2026	42.89	43.00	41.50	41.62	-2.67%	718,341
02/11/2026	42.66	43.12	40.74	42.76	+0.30%	900,446
02/10/2026	43.00	43.67	42.13	42.63	+0.47%	881,587
02/09/2026	41.48	42.99	40.93	42.43	+2.54%	748,274
02/06/2026	41.09	41.75	40.80	41.38	+2.45%	611,414
02/05/2026	41.11	41.93	40.30	40.39	-1.85%	542,441
02/04/2026	42.21	42.51	40.72	41.15	-2.30%	684,450
02/03/2026	41.85	42.51	41.26	42.12	+1.62%	880,541
02/02/2026	41.01	42.14	40.71	41.45	+1.07%	649,551
01/30/2026	41.50	42.14	40.43	41.01	-1.80%	631,674