Xenon Pharmaceuticals Inc... (XENE)
NASDAQ: XENE
· Real-Time Price · USD
38.23
0.27 (0.71%)
At close: Aug 15, 2025, 3:59 PM
38.23
0.00%
After-hours: Aug 15, 2025, 04:42 PM EDT
XENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.14 | 38.50 | 37.32 | 38.23 | 38.23 | 0.71% | 817,385 |
| Aug 14, 2025 | 37.39 | 38.27 | 36.86 | 37.96 | 37.96 | 0.77% | 784,700 |
| Aug 13, 2025 | 36.10 | 38.05 | 35.98 | 37.67 | 37.67 | 4.67% | 1,564,100 |
| Aug 12, 2025 | 36.00 | 37.60 | 35.10 | 35.99 | 35.99 | 5.51% | 1,992,168 |
| Aug 11, 2025 | 33.27 | 34.42 | 32.78 | 34.11 | 34.11 | 2.03% | 1,104,729 |
| Aug 8, 2025 | 33.57 | 33.87 | 32.84 | 33.43 | 33.43 | -0.59% | 865,116 |
| Aug 7, 2025 | 34.31 | 34.63 | 32.92 | 33.63 | 33.63 | -1.87% | 602,944 |
| Aug 6, 2025 | 34.11 | 34.50 | 33.69 | 34.27 | 34.27 | -0.38% | 752,405 |
| Aug 5, 2025 | 33.40 | 36.68 | 33.18 | 34.40 | 34.40 | 3.74% | 2,361,812 |
| Aug 4, 2025 | 30.71 | 33.23 | 30.65 | 33.16 | 33.16 | 8.72% | 1,882,836 |
| Aug 1, 2025 | 30.29 | 30.74 | 30.00 | 30.50 | 30.50 | -0.13% | 754,200 |
| Jul 31, 2025 | 30.32 | 31.30 | 30.28 | 30.54 | 30.54 | -0.75% | 680,400 |
| Jul 30, 2025 | 31.35 | 31.87 | 30.56 | 30.77 | 30.77 | -0.32% | 700,800 |
| Jul 29, 2025 | 31.13 | 31.56 | 30.47 | 30.87 | 30.87 | -0.32% | 915,900 |
| Jul 28, 2025 | 30.30 | 31.05 | 30.00 | 30.97 | 30.97 | 2.21% | 1,312,900 |
| Jul 25, 2025 | 30.96 | 31.39 | 30.24 | 30.30 | 30.30 | -2.29% | 969,939 |
| Jul 24, 2025 | 31.00 | 31.45 | 30.84 | 31.01 | 31.01 | -0.58% | 570,100 |
| Jul 23, 2025 | 31.74 | 31.82 | 30.84 | 31.19 | 31.19 | -0.45% | 592,111 |
| Jul 22, 2025 | 31.59 | 31.98 | 31.12 | 31.33 | 31.33 | -0.51% | 796,736 |
| Jul 21, 2025 | 31.64 | 32.32 | 31.40 | 31.49 | 31.49 | -0.32% | 775,400 |