Xenon Pharmaceuticals Inc... (XENE)
30.70
-0.76 (-2.42%)
At close: Apr 03, 2025, 3:59 PM
29.75
-3.08%
Pre-market: Apr 04, 2025, 04:49 AM EDT
Xenon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 30.56 | 31.72 | 30.07 | 30.71 | -0.75 | -2.38% | 904,017 |
| Apr 2, 2025 | 30.42 | 32.18 | 30.21 | 31.46 | 0.82 | 2.68% | 1,099,247 |
| Apr 1, 2025 | 33.57 | 33.64 | 30.58 | 30.64 | -2.91 | -8.67% | 1,118,000 |
| Mar 31, 2025 | 33.73 | 33.80 | 32.70 | 33.55 | -0.71 | -2.07% | 576,800 |
| Mar 28, 2025 | 34.38 | 34.80 | 33.83 | 34.26 | -0.20 | -0.58% | 288,839 |
| Mar 27, 2025 | 35.01 | 35.29 | 34.32 | 34.46 | -0.32 | -0.92% | 316,334 |
| Mar 26, 2025 | 34.83 | 35.45 | 33.62 | 34.78 | -0.12 | -0.34% | 482,008 |
| Mar 25, 2025 | 35.54 | 36.51 | 34.59 | 34.90 | -1.55 | -4.25% | 375,200 |
| Mar 24, 2025 | 35.54 | 36.51 | 35.25 | 36.45 | 1.11 | 3.14% | 460,606 |
| Mar 21, 2025 | 34.51 | 35.63 | 34.45 | 35.34 | 0.49 | 1.41% | 475,331 |
| Mar 20, 2025 | 34.80 | 35.34 | 34.60 | 34.85 | -0.09 | -0.26% | 295,648 |
| Mar 19, 2025 | 35.17 | 35.37 | 34.62 | 34.94 | -0.23 | -0.65% | 315,900 |
| Mar 18, 2025 | 35.29 | 35.50 | 34.48 | 35.17 | -0.43 | -1.21% | 391,100 |
| Mar 17, 2025 | 35.13 | 35.80 | 34.25 | 35.60 | 0.28 | 0.79% | 595,300 |
| Mar 14, 2025 | 35.20 | 36.25 | 35.15 | 35.32 | 0.14 | 0.40% | 271,000 |
| Mar 13, 2025 | 35.44 | 36.22 | 35.02 | 35.18 | -0.30 | -0.85% | 408,325 |
| Mar 12, 2025 | 34.99 | 35.95 | 34.89 | 35.48 | 0.72 | 2.07% | 305,115 |
| Mar 11, 2025 | 34.22 | 35.37 | 33.82 | 34.76 | 0.49 | 1.43% | 666,500 |
| Mar 10, 2025 | 36.15 | 36.86 | 34.03 | 34.27 | -2.23 | -6.11% | 408,442 |
| Mar 7, 2025 | 37.17 | 38.08 | 35.88 | 36.50 | -0.78 | -2.09% | 617,900 |
| Mar 6, 2025 | 37.00 | 37.89 | 36.75 | 37.28 | 0.11 | 0.30% | 515,200 |
| Mar 5, 2025 | 35.88 | 37.78 | 35.20 | 37.17 | 1.15 | 3.19% | 613,237 |
| Mar 4, 2025 | 35.72 | 37.27 | 34.73 | 36.02 | 0.23 | 0.64% | 649,700 |
| Mar 3, 2025 | 37.12 | 37.83 | 35.07 | 35.79 | -1.23 | -3.32% | 745,700 |
| Feb 28, 2025 | 37.00 | 37.67 | 33.27 | 37.02 | -1.29 | -3.37% | 1,336,344 |
| Feb 27, 2025 | 38.83 | 39.53 | 38.13 | 38.31 | -0.79 | -2.02% | 372,348 |
| Feb 26, 2025 | 38.00 | 40.00 | 37.57 | 39.10 | 1.45 | 3.85% | 488,400 |
| Feb 25, 2025 | 38.37 | 38.52 | 37.60 | 37.65 | -0.72 | -1.88% | 317,400 |
| Feb 24, 2025 | 39.59 | 39.67 | 38.37 | 38.37 | -1.36 | -3.42% | 362,621 |
| Feb 21, 2025 | 39.96 | 40.00 | 39.32 | 39.73 | 0.35 | 0.89% | 234,720 |
| Feb 20, 2025 | 38.43 | 39.54 | 38.22 | 39.38 | 0.88 | 2.29% | 319,104 |
| Feb 19, 2025 | 39.03 | 39.73 | 38.25 | 38.50 | -0.65 | -1.66% | 353,902 |
| Feb 18, 2025 | 38.92 | 39.33 | 37.68 | 39.15 | 0.24 | 0.62% | 1,075,739 |
| Feb 14, 2025 | 39.34 | 39.84 | 38.46 | 38.91 | -0.35 | -0.89% | 411,308 |
| Feb 13, 2025 | 39.75 | 39.84 | 39.15 | 39.26 | -0.24 | -0.61% | 379,500 |
| Feb 12, 2025 | 38.00 | 39.52 | 37.63 | 39.50 | 1.11 | 2.89% | 251,500 |
| Feb 11, 2025 | 39.56 | 39.59 | 38.02 | 38.39 | -0.86 | -2.19% | 334,116 |
| Feb 10, 2025 | 39.23 | 40.22 | 39.00 | 39.25 | 0.04 | 0.10% | 514,623 |
| Feb 7, 2025 | 39.56 | 39.71 | 38.89 | 39.21 | -0.39 | -0.98% | 338,442 |
| Feb 6, 2025 | 40.08 | 40.50 | 39.40 | 39.60 | -0.55 | -1.37% | 391,821 |
| Feb 5, 2025 | 40.01 | 40.72 | 39.86 | 40.15 | 0.17 | 0.43% | 442,660 |
| Feb 4, 2025 | 39.49 | 40.30 | 39.40 | 39.98 | 0.43 | 1.09% | 415,500 |
| Feb 3, 2025 | 39.54 | 40.60 | 39.25 | 39.55 | -0.43 | -1.08% | 312,100 |
| Jan 31, 2025 | 40.54 | 41.40 | 39.67 | 39.98 | -0.49 | -1.21% | 644,903 |
| Jan 30, 2025 | 40.46 | 40.95 | 40.00 | 40.47 | 0.28 | 0.70% | 946,600 |
| Jan 29, 2025 | 40.03 | 40.59 | 39.80 | 40.19 | 0.19 | 0.47% | 324,300 |
| Jan 28, 2025 | 40.00 | 40.36 | 39.44 | 40.00 | -0.11 | -0.27% | 472,833 |
| Jan 27, 2025 | 39.98 | 41.24 | 39.74 | 40.11 | 0.16 | 0.40% | 290,700 |
| Jan 24, 2025 | 39.92 | 40.56 | 39.23 | 39.95 | -0.03 | -0.08% | 353,000 |
| Jan 23, 2025 | 38.78 | 40.28 | 38.12 | 39.98 | 0.79 | 2.02% | 341,746 |