Xenon Pharmaceuticals Inc (XENE) Historical Stock Data
45.01 ↑0.40 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XENE is up 0.48% a day on average. There have been 17 days where Xenon Pharmaceuticals Inc closed green and 13 days where XENE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 44.99 | 45.01 | ↑$0.02 (0.04%) | 44.57 | 45.27 | 518.88K |
| 2025-12-04 | 44.29 | 44.61 | ↑$0.32 (0.72%) | 43.25 | 44.74 | 580.88K |
| 2025-12-03 | 42.98 | 44.29 | ↑$1.31 (3.05%) | 42.88 | 44.69 | 0.98M |
| 2025-12-02 | 43.51 | 42.88 | ↓$0.63 (-1.45%) | 42.36 | 43.73 | 0.98M |
| 2025-12-01 | 44.72 | 43.51 | ↓$1.21 (-2.71%) | 43.30 | 44.72 | 787.27K |
| 2025-11-28 | 44.68 | 44.72 | ↑$0.04 (0.09%) | 43.90 | 44.81 | 234.64K |
| 2025-11-26 | 43.94 | 44.49 | ↑$0.55 (1.25%) | 43.82 | 45.01 | 1.05M |
| 2025-11-25 | 42.50 | 43.94 | ↑$1.44 (3.39%) | 42.41 | 44.21 | 1.23M |
| 2025-11-24 | 41.09 | 42.05 | ↑$0.96 (2.34%) | 40.64 | 42.15 | 0.94M |
| 2025-11-21 | 40.12 | 41.16 | ↑$1.04 (2.59%) | 39.09 | 41.50 | 607.51K |
| 2025-11-20 | 41.12 | 40.27 | ↓$0.85 (-2.07%) | 40.22 | 42.31 | 758.96K |
| 2025-11-19 | 40.62 | 40.65 | ↑$0.03 (0.07%) | 40.28 | 41.06 | 551.81K |
| 2025-11-18 | 40.46 | 40.61 | ↑$0.15 (0.37%) | 40.27 | 41.31 | 749.76K |
| 2025-11-17 | 40.76 | 40.61 | ↓$0.15 (-0.37%) | 40.31 | 41.58 | 0.93M |
| 2025-11-14 | 39.86 | 40.76 | ↑$0.90 (2.26%) | 39.86 | 41.18 | 1.04M |
| 2025-11-13 | 39.53 | 40.04 | ↑$0.51 (1.29%) | 39.04 | 40.28 | 892.78K |
| 2025-11-12 | 39.95 | 39.68 | ↓$0.27 (-0.68%) | 39.33 | 40.50 | 630.35K |
| 2025-11-11 | 38.23 | 39.92 | ↑$1.69 (4.42%) | 37.72 | 39.99 | 455.38K |
| 2025-11-10 | 38.44 | 38.41 | ↓$0.03 (-0.08%) | 37.91 | 39.03 | 424.64K |
| 2025-11-07 | 38.28 | 38.25 | ↓$0.03 (-0.08%) | 37.23 | 38.41 | 453.58K |
| 2025-11-06 | 38.63 | 38.30 | ↓$0.33 (-0.85%) | 37.68 | 39.41 | 575.14K |
| 2025-11-05 | 38.84 | 38.66 | ↓$0.18 (-0.46%) | 37.87 | 39.20 | 1.08M |
| 2025-11-04 | 39.74 | 39.09 | ↓$0.65 (-1.64%) | 37.63 | 40.45 | 1.41M |
| 2025-11-03 | 41.60 | 41.12 | ↓$0.48 (-1.15%) | 40.14 | 41.60 | 1.11M |
| 2025-10-31 | 42.26 | 41.92 | ↓$0.34 (-0.80%) | 41.45 | 42.72 | 734.04K |
| 2025-10-30 | 41.85 | 42.67 | ↑$0.82 (1.96%) | 41.85 | 42.96 | 716.36K |
| 2025-10-29 | 42.25 | 42.30 | ↑$0.05 (0.12%) | 41.44 | 42.77 | 736.01K |
| 2025-10-28 | 41.78 | 42.53 | ↑$0.75 (1.80%) | 41.41 | 42.74 | 677.53K |
| 2025-10-27 | 40.79 | 41.89 | ↑$1.10 (2.70%) | 40.79 | 43.33 | 0.97M |
| 2025-10-24 | 41.53 | 40.76 | ↓$0.77 (-1.85%) | 40.72 | 41.69 | 843.94K |
Create an account or log in to view more rows.
$XENE death cross will complete today
$XENE oversold
$XENE Longs will be rewarded handsomely
$XENE lmfao
lfg babies
$XENE MAY RIP TOMORROW
$XENE Buying more on Monday lets go
$XENE bounce back baby
$XENE the trend is your friend
until the end.
$XENE shorters eat my shit
$XENE diversified