Xenon Pharmaceuticals Inc... (XENE)
NASDAQ: XENE
· Real-Time Price · USD
37.05
-0.17 (-0.46%)
At close: Sep 12, 2025, 9:53 AM
XENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.12 | 37.43 | 36.82 | 37.22 | 37.22 | 0.30% | 488,986 |
| Sep 10, 2025 | 37.42 | 37.50 | 36.86 | 37.11 | 37.11 | -1.07% | 615,200 |
| Sep 9, 2025 | 38.13 | 38.55 | 37.09 | 37.51 | 37.51 | -1.78% | 666,611 |
| Sep 8, 2025 | 38.88 | 38.91 | 37.56 | 38.19 | 38.19 | -2.60% | 706,201 |
| Sep 5, 2025 | 38.75 | 39.55 | 38.45 | 39.21 | 39.21 | 1.48% | 646,100 |
| Sep 4, 2025 | 38.60 | 38.92 | 38.13 | 38.64 | 38.64 | -0.49% | 744,300 |
| Sep 3, 2025 | 38.85 | 39.84 | 38.60 | 38.83 | 38.83 | -1.20% | 750,219 |
| Sep 2, 2025 | 38.89 | 39.60 | 38.59 | 39.30 | 39.30 | 1.52% | 622,800 |
| Aug 29, 2025 | 38.57 | 39.08 | 38.00 | 38.71 | 38.71 | 0.28% | 677,600 |
| Aug 28, 2025 | 38.92 | 39.24 | 38.55 | 38.60 | 38.60 | -0.69% | 399,614 |
| Aug 27, 2025 | 38.50 | 39.15 | 38.19 | 38.87 | 38.87 | 0.57% | 407,933 |
| Aug 26, 2025 | 38.17 | 38.75 | 38.07 | 38.65 | 38.65 | 1.34% | 577,400 |
| Aug 25, 2025 | 38.65 | 38.94 | 38.00 | 38.14 | 38.14 | -1.80% | 460,034 |
| Aug 22, 2025 | 38.62 | 39.58 | 38.02 | 38.84 | 38.84 | 1.73% | 1,186,203 |
| Aug 21, 2025 | 37.49 | 38.23 | 37.05 | 38.18 | 38.18 | 1.43% | 770,709 |
| Aug 20, 2025 | 37.39 | 37.74 | 37.02 | 37.64 | 37.64 | 0.75% | 542,928 |
| Aug 19, 2025 | 37.58 | 37.84 | 37.02 | 37.36 | 37.36 | -1.22% | 582,700 |
| Aug 18, 2025 | 38.25 | 38.30 | 37.25 | 37.82 | 37.82 | -1.07% | 1,220,914 |
| Aug 15, 2025 | 38.14 | 38.50 | 37.32 | 38.23 | 38.23 | 0.71% | 820,100 |
| Aug 14, 2025 | 37.39 | 38.27 | 36.86 | 37.96 | 37.96 | 0.77% | 784,700 |