Xenon Pharmaceuticals Inc. - Common Shares (XENE)

Last Price41.94

Change-0.11 (-0.26%)

NASDAQ · Last Trade: Mar 7th, 8:04 PM EST

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

Date Range:

2025-12-08 - 2026-03-08

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	41.81	42.24	41.05	41.94	1,084,872	41.94
3/05/2026	42.65	43.68	41.83	42.05	815,157	42.05
3/04/2026	44.64	44.64	42.31	43.05	1,141,246	43.05
3/03/2026	41.55	44.47	41.32	43.79	1,589,121	43.79
3/02/2026	42.57	44.00	42.26	42.55	1,326,808	42.55
2/27/2026	45.40	46.99	42.01	43.23	1,686,182	43.23
2/26/2026	44.58	45.01	43.76	44.92	709,139	44.92
2/25/2026	45.00	45.41	43.57	44.58	656,547	44.58
2/24/2026	43.35	44.82	43.14	44.79	958,511	44.79
2/23/2026	42.06	43.40	42.06	42.72	705,830	42.72
2/20/2026	43.00	43.18	41.44	42.23	735,310	42.23
2/19/2026	42.52	43.35	42.13	43.08	698,113	43.08
2/18/2026	41.68	42.97	41.65	42.51	800,696	42.51
2/17/2026	41.32	42.30	40.86	41.66	1,109,059	41.66
2/13/2026	41.82	42.90	41.36	41.48	763,836	41.48
2/12/2026	42.89	43.00	41.50	41.62	718,336	41.62
2/11/2026	42.66	43.12	40.74	42.76	900,446	42.76
2/10/2026	43.00	43.66	42.13	42.63	881,587	42.63
2/09/2026	41.48	42.99	40.93	42.43	748,273	42.43
2/06/2026	41.09	41.74	40.80	41.38	611,414	41.38
2/05/2026	41.11	41.93	40.30	40.39	542,441	40.39
2/04/2026	42.21	42.51	40.72	41.15	684,436	41.15
2/03/2026	41.85	42.51	41.26	42.12	880,516	42.12
2/02/2026	41.01	42.13	40.71	41.45	649,551	41.45
1/30/2026	41.50	42.14	40.43	41.01	631,674	41.01
1/29/2026	41.93	42.15	41.14	41.76	612,817	41.76
1/28/2026	42.39	42.52	41.53	41.95	610,307	41.95
1/27/2026	42.28	43.70	42.10	42.39	567,034	42.39
1/26/2026	41.28	42.94	41.23	42.20	1,161,426	42.20
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