XENE
Xenon Pharma (XENE)
NASDAQ
$60.57-$0.21 (-0.34%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $5.9B
    Market Cap
  • 56.46%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -8.95%
    Low Price$59.73
    High Price$65.78
  • 3 Months
    +12.29%
    Low Price$51.21
    High Price$70.96
  • 1 Year
    +56.46%
    Low Price$35.66
    High Price$70.96
Date
Open
High
Low
Close
Change (%)
Volume
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
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