5 DAY PERFORMANCE
+18.62%
1 MONTH PERFORMANCE
+15.86%
3 MONTH PERFORMANCE
+15.33%
6 MONTH PERFORMANCE
+40.91%
YEAR-TO-DATE PERFORMANCE
+40.03%
1 YEAR PERFORMANCE
+99.30%
Xenon Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $52.91 | $54.79 (3.55%) | $55.59 | $52.91 | 1.86 M | $4.79 B |
| 06/18/2026 | $54.09 | $52.91 (-2.18%) | $54.73 | $52.53 | 1.93 M | $4.62 B |
| 06/17/2026 | $52.26 | $53.20 (1.8%) | $53.83 | $52.11 | 1.16 M | $4.65 B |
| 06/16/2026 | $52.49 | $51.99 (-0.95%) | $52.68 | $51.54 | 710.00 K | $4.54 B |
| 06/15/2026 | $52.14 | $52.40 (0.5%) | $52.75 | $51.67 | 1.17 M | $4.58 B |
| 06/12/2026 | $52.02 | $52.10 (0.15%) | $53.07 | $52.01 | 704.21 K | $4.55 B |
| 06/11/2026 | $52.62 | $52.19 (-0.82%) | $52.62 | $51.11 | 1.73 M | $4.56 B |
| 06/10/2026 | $52.75 | $51.34 (-2.67%) | $53.76 | $51.30 | 1.26 M | $4.48 B |
| 06/09/2026 | $52.14 | $52.79 (1.25%) | $52.87 | $51.33 | 1.43 M | $4.61 B |
| 06/08/2026 | $51.92 | $51.21 (-1.37%) | $52.55 | $50.91 | 1.18 M | $4.47 B |
| 06/05/2026 | $53.14 | $51.73 (-2.65%) | $53.61 | $51.52 | 1.69 M | $4.52 B |
| 06/04/2026 | $53.50 | $52.99 (-0.95%) | $54.63 | $52.95 | 1.37 M | $4.63 B |
| 06/03/2026 | $52.30 | $53.46 (2.22%) | $53.86 | $52.30 | 1.71 M | $4.67 B |
| 06/02/2026 | $53.41 | $52.30 (-2.08%) | $54.39 | $52.21 | 1.90 M | $4.57 B |
| 06/01/2026 | $54.43 | $53.41 (-1.87%) | $55.24 | $53.10 | 1.35 M | $4.67 B |
| 05/29/2026 | $54.76 | $54.73 (-0.05%) | $55.39 | $54.37 | 1.38 M | $4.78 B |
| 05/28/2026 | $53.61 | $54.79 (2.2%) | $55.54 | $53.24 | 2.42 M | $4.79 B |
| 05/27/2026 | $54.00 | $53.90 (-0.19%) | $54.50 | $53.37 | 2.27 M | $4.71 B |
| 05/26/2026 | $54.21 | $53.98 (-0.42%) | $55.00 | $53.84 | 1.84 M | $4.71 B |
| 05/22/2026 | $54.16 | $54.17 (0.02%) | $55.35 | $53.86 | 969.84 K | $4.73 B |
| 05/21/2026 | $54.01 | $54.12 (0.2%) | $54.88 | $53.63 | 1.15 M | $4.73 B |
| 05/20/2026 | $54.28 | $54.68 (0.74%) | $55.80 | $54.28 | 1.05 M | $4.78 B |
| 05/19/2026 | $53.52 | $54.05 (0.99%) | $54.13 | $52.85 | 852.80 K | $4.72 B |
| 05/18/2026 | $54.61 | $53.71 (-1.65%) | $54.86 | $53.16 | 677.00 K | $4.69 B |
| 05/15/2026 | $55.64 | $54.39 (-2.25%) | $55.73 | $54.31 | 610.34 K | $4.75 B |
| 05/14/2026 | $56.69 | $56.00 (-1.22%) | $56.80 | $55.03 | 1.37 M | $4.89 B |
| 05/13/2026 | $54.75 | $55.88 (2.06%) | $55.89 | $54.69 | 1.08 M | $4.88 B |
| 05/12/2026 | $56.31 | $55.00 (-2.33%) | $56.31 | $54.79 | 789.70 K | $4.80 B |
| 05/11/2026 | $55.99 | $55.78 (-0.38%) | $57.27 | $55.31 | 714.93 K | $4.87 B |
| 05/08/2026 | $56.13 | $56.44 (0.55%) | $57.47 | $55.73 | 920.55 K | $4.93 B |
| 05/07/2026 | $58.25 | $56.00 (-3.86%) | $58.35 | $55.93 | 576.40 K | $4.89 B |
| 05/06/2026 | $57.64 | $58.59 (1.65%) | $58.86 | $57.49 | 724.10 K | $5.12 B |
| 05/05/2026 | $57.89 | $57.71 (-0.31%) | $58.54 | $56.90 | 1.23 M | $5.04 B |
| 05/04/2026 | $55.86 | $57.40 (2.76%) | $58.49 | $55.86 | 809.50 K | $5.01 B |
| 05/01/2026 | $56.39 | $56.13 (-0.46%) | $57.89 | $55.98 | 1.81 M | $4.90 B |
| 04/30/2026 | $55.70 | $56.04 (0.61%) | $56.86 | $55.24 | 1.35 M | $4.89 B |
| 04/29/2026 | $53.89 | $55.75 (3.45%) | $56.91 | $53.80 | 1.73 M | $4.87 B |
| 04/28/2026 | $54.85 | $54.53 (-0.58%) | $55.53 | $53.30 | 729.51 K | $4.76 B |
| 04/27/2026 | $55.03 | $54.26 (-1.4%) | $56.21 | $54.02 | 693.98 K | $4.74 B |
| 04/24/2026 | $55.42 | $55.24 (-0.32%) | $55.56 | $54.32 | 601.48 K | $4.82 B |
| 04/23/2026 | $56.65 | $55.41 (-2.19%) | $57.51 | $55.24 | 613.44 K | $4.84 B |
| 04/22/2026 | $56.73 | $56.65 (-0.14%) | $57.90 | $56.25 | 720.82 K | $4.95 B |
| 04/21/2026 | $56.48 | $56.40 (-0.14%) | $57.00 | $55.66 | 666.70 K | $4.93 B |
| 04/20/2026 | $59.57 | $57.09 (-4.16%) | $59.68 | $56.90 | 1.12 M | $4.99 B |
| 04/17/2026 | $59.47 | $59.70 (0.39%) | $59.87 | $58.65 | 870.23 K | $5.21 B |
| 04/16/2026 | $58.88 | $58.43 (-0.76%) | $58.88 | $57.82 | 976.90 K | $5.10 B |
| 04/15/2026 | $59.70 | $58.88 (-1.37%) | $59.70 | $58.35 | 937.43 K | $5.14 B |
| 04/14/2026 | $58.29 | $59.35 (1.82%) | $59.99 | $58.24 | 851.67 K | $5.18 B |
| 04/13/2026 | $58.52 | $58.60 (0.14%) | $59.90 | $57.64 | 498.40 K | $5.12 B |
| 04/10/2026 | $58.45 | $58.40 (-0.09%) | $59.03 | $57.87 | 656.00 K | $5.10 B |
| 04/09/2026 | $57.68 | $58.59 (1.58%) | $58.94 | $57.44 | 764.50 K | $5.12 B |
| 04/08/2026 | $59.14 | $57.54 (-2.71%) | $59.42 | $56.67 | 819.72 K | $5.03 B |
| 04/07/2026 | $56.69 | $57.65 (1.69%) | $57.70 | $55.85 | 667.70 K | $5.04 B |
| 04/06/2026 | $57.14 | $56.84 (-0.53%) | $57.85 | $56.41 | 1.65 M | $4.96 B |
| 04/02/2026 | $56.00 | $56.85 (1.52%) | $57.44 | $55.86 | 897.52 K | $4.97 B |
| 04/01/2026 | $58.54 | $56.69 (-3.16%) | $59.44 | $56.42 | 1.38 M | $4.95 B |
| 03/31/2026 | $56.63 | $58.15 (2.68%) | $59.12 | $56.59 | 1.55 M | $5.08 B |
| 03/30/2026 | $55.06 | $55.55 (0.89%) | $55.67 | $53.62 | 1.05 M | $4.85 B |
| 03/27/2026 | $55.44 | $54.48 (-1.73%) | $55.72 | $54.33 | 966.70 K | $4.76 B |
| 03/26/2026 | $55.38 | $55.53 (0.27%) | $56.22 | $55.00 | 1.06 M | $4.85 B |
| 03/25/2026 | $53.91 | $55.57 (3.08%) | $56.29 | $53.91 | 1.83 M | $4.85 B |
| 03/24/2026 | $54.04 | $53.38 (-1.22%) | $54.19 | $52.55 | 1.14 M | $4.66 B |
| 03/23/2026 | $55.74 | $54.42 (-2.37%) | $56.66 | $54.29 | 1.56 M | $4.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
