Xenon Pharmaceuticals Inc...
40.80
1.15 (2.90%)
At close: Jan 15, 2025, 10:13 AM

XENE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 38.45 39.82 38.08 39.65 1.40 3.66% 594,866
Jan 13, 2025 38.28 38.61 36.90 38.25 -0.16 -0.42% 480,729
Jan 10, 2025 38.90 39.11 37.60 38.41 -1.14 -2.88% 442,900
Jan 8, 2025 40.36 40.36 39.52 39.55 -1.19 -2.92% 190,408
Jan 7, 2025 40.78 41.74 40.50 40.74 0.02 0.05% 274,800
Jan 6, 2025 40.59 41.48 40.21 40.72 0.21 0.52% 406,400
Jan 3, 2025 40.18 41.58 40.18 40.51 0.34 0.85% 328,200
Jan 2, 2025 39.39 42.23 39.39 40.17 0.97 2.47% 546,200
Dec 31, 2024 38.82 39.28 38.35 39.20 0.67 1.74% 431,300
Dec 30, 2024 38.38 39.00 38.03 38.53 -0.30 -0.77% 313,100
Dec 27, 2024 39.19 39.53 38.42 38.83 -0.65 -1.65% 270,442
Dec 26, 2024 38.21 39.49 38.12 39.48 1.06 2.76% 241,600
Dec 24, 2024 38.30 38.76 37.61 38.42 0.28 0.73% 129,400
Dec 23, 2024 38.61 38.91 37.91 38.14 -0.49 -1.27% 365,400
Dec 20, 2024 38.93 39.46 38.00 38.63 -0.27 -0.69% 1,108,206
Dec 19, 2024 39.43 39.57 37.52 38.90 -0.45 -1.14% 575,919
Dec 18, 2024 41.28 41.58 39.35 39.35 -1.93 -4.68% 476,700
Dec 17, 2024 41.18 41.62 40.38 41.28 -0.03 -0.07% 255,900
Dec 16, 2024 40.01 41.42 39.73 41.31 1.26 3.15% 438,605
Dec 13, 2024 39.02 40.35 38.95 40.05 0.60 1.52% 432,300
Dec 12, 2024 42.62 42.97 39.36 39.45 -3.52 -8.19% 440,724
Dec 11, 2024 41.83 43.20 41.49 42.97 1.09 2.60% 323,000
Dec 10, 2024 42.16 42.49 41.50 41.88 -0.17 -0.40% 269,200
Dec 9, 2024 42.73 43.38 41.61 42.05 -0.67 -1.57% 371,611
Dec 6, 2024 41.42 42.77 41.37 42.72 1.31 3.16% 358,919
Dec 5, 2024 42.47 42.78 41.35 41.41 -0.93 -2.20% 462,200
Dec 4, 2024 42.13 43.00 41.84 42.34 0.34 0.81% 281,119
Dec 3, 2024 42.00 42.60 41.57 42.00 -0.12 -0.28% 290,987
Dec 2, 2024 42.59 43.10 41.84 42.12 -0.51 -1.20% 319,802
Nov 29, 2024 43.17 43.50 42.39 42.63 -0.52 -1.21% 240,700
Nov 27, 2024 42.46 43.41 42.06 43.15 0.70 1.65% 419,300
Nov 26, 2024 41.70 42.75 41.69 42.45 0.77 1.85% 483,346
Nov 25, 2024 41.43 42.69 41.43 41.68 0.53 1.29% 484,000
Nov 22, 2024 40.06 41.62 39.67 41.15 1.35 3.39% 335,421
Nov 21, 2024 39.39 41.00 38.71 39.80 0.46 1.17% 305,500
Nov 20, 2024 39.00 39.50 38.29 39.34 0.49 1.26% 409,700
Nov 19, 2024 37.98 39.13 37.34 38.85 0.54 1.41% 437,100
Nov 18, 2024 38.86 40.04 37.38 38.31 -1.52 -3.82% 878,231
Nov 15, 2024 41.34 41.42 39.64 39.83 -1.92 -4.60% 654,007
Nov 14, 2024 42.00 42.56 41.50 41.75 -0.22 -0.52% 354,136
Nov 13, 2024 43.08 44.61 41.42 41.97 -1.42 -3.27% 476,514
Nov 12, 2024 43.76 44.50 43.08 43.39 -0.68 -1.54% 474,000
Nov 11, 2024 45.25 45.45 43.79 44.07 -0.93 -2.07% 285,523
Nov 8, 2024 45.55 46.00 44.56 45.00 -0.74 -1.62% 332,239
Nov 7, 2024 44.79 45.82 44.51 45.74 0.80 1.78% 411,733
Nov 6, 2024 44.57 45.02 42.69 44.94 1.61 3.72% 347,744
Nov 5, 2024 41.52 43.36 41.52 43.33 1.62 3.88% 218,107
Nov 4, 2024 41.58 42.44 41.29 41.71 0.02 0.05% 487,918
Nov 1, 2024 41.46 41.69 40.66 41.69 0.58 1.41% 291,442
Oct 31, 2024 41.64 42.34 40.79 41.11 -0.78 -1.86% 332,700

Create Price Alert on XENE

Your price alert will notify you when the stock price is above 40.80.

Add to Watchlist