Xenon Pharmaceuticals Inc... (XENE)
NASDAQ: XENE
· Real-Time Price · USD
39.61
0.41 (1.05%)
At close: Oct 03, 2025, 3:59 PM
39.61
0.00%
After-hours: Oct 03, 2025, 04:39 PM EDT
XENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 38.75 | 39.41 | 38.23 | 39.20 | 39.20 | 0.20% | 682,129 |
| Oct 1, 2025 | 39.97 | 40.52 | 38.74 | 39.12 | 39.12 | -2.57% | 1,230,200 |
| Sep 30, 2025 | 38.90 | 40.35 | 38.32 | 40.15 | 40.15 | 2.79% | 1,241,617 |
| Sep 29, 2025 | 37.97 | 39.31 | 37.74 | 39.06 | 39.06 | 2.84% | 1,007,839 |
| Sep 26, 2025 | 36.74 | 38.06 | 36.15 | 37.98 | 37.98 | 4.00% | 680,100 |
| Sep 25, 2025 | 36.44 | 36.85 | 35.97 | 36.52 | 36.52 | -0.19% | 702,648 |
| Sep 24, 2025 | 37.26 | 37.56 | 36.27 | 36.59 | 36.59 | -1.93% | 711,000 |
| Sep 23, 2025 | 37.20 | 37.63 | 36.94 | 37.31 | 37.31 | -0.11% | 468,700 |
| Sep 22, 2025 | 36.95 | 37.83 | 36.35 | 37.35 | 37.35 | 1.08% | 867,600 |
| Sep 19, 2025 | 37.88 | 37.88 | 36.85 | 36.95 | 36.95 | -2.15% | 1,032,322 |
| Sep 18, 2025 | 36.93 | 37.84 | 36.80 | 37.76 | 37.76 | 2.89% | 470,635 |
| Sep 17, 2025 | 36.06 | 37.99 | 35.99 | 36.70 | 36.70 | 2.92% | 928,700 |
| Sep 16, 2025 | 36.01 | 36.27 | 35.66 | 35.66 | 35.66 | -0.92% | 768,100 |
| Sep 15, 2025 | 36.11 | 36.47 | 35.60 | 35.99 | 35.99 | -0.61% | 554,048 |
| Sep 12, 2025 | 37.11 | 37.22 | 36.19 | 36.21 | 36.21 | -2.71% | 562,306 |
| Sep 11, 2025 | 37.12 | 37.43 | 36.82 | 37.22 | 37.22 | 0.30% | 491,245 |
| 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 |
Page 1 of 136