5 DAY PERFORMANCE
-11.21%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
+5.60%
6 MONTH PERFORMANCE
+25.95%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
-5.80%
Xenon Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $45.50 | $44.53 (-2.13%) | $46.50 | $43.59 | 960.14 K | $3.52 B |
| 12/05/2025 | $44.99 | $45.01 (0.04%) | $45.32 | $44.57 | 518.93 K | $3.55 B |
| 12/04/2025 | $44.29 | $44.61 (0.72%) | $44.75 | $43.25 | 599.90 K | $3.52 B |
| 12/03/2025 | $42.98 | $44.29 (3.05%) | $44.69 | $42.88 | 1.00 M | $3.50 B |
| 12/02/2025 | $43.51 | $42.88 (-1.45%) | $44.11 | $42.36 | 999.54 K | $3.39 B |
| 12/01/2025 | $44.72 | $43.51 (-2.71%) | $44.72 | $43.30 | 815.80 K | $3.44 B |
| 11/28/2025 | $44.68 | $44.72 (0.09%) | $44.81 | $43.90 | 236.73 K | $3.53 B |
| 11/26/2025 | $43.94 | $44.49 (1.25%) | $45.01 | $43.82 | 1.07 M | $3.51 B |
| 11/25/2025 | $42.50 | $43.94 (3.39%) | $44.21 | $42.41 | 1.23 M | $3.47 B |
| 11/24/2025 | $41.09 | $42.05 (2.34%) | $42.15 | $40.64 | 972.70 K | $3.32 B |
| 11/21/2025 | $40.12 | $41.16 (2.59%) | $41.50 | $39.09 | 626.00 K | $3.25 B |
| 11/20/2025 | $41.36 | $40.27 (-2.64%) | $42.31 | $40.22 | 779.70 K | $3.18 B |
| 11/19/2025 | $40.62 | $40.65 (0.07%) | $41.06 | $40.28 | 559.20 K | $3.21 B |
| 11/18/2025 | $40.60 | $40.61 (0.02%) | $41.31 | $40.27 | 859.80 K | $3.21 B |
| 11/17/2025 | $40.76 | $40.61 (-0.37%) | $41.58 | $40.31 | 951.90 K | $3.21 B |
| 11/14/2025 | $39.86 | $40.76 (2.26%) | $41.20 | $39.86 | 1.06 M | $3.22 B |
| 11/13/2025 | $39.21 | $40.04 (2.12%) | $40.28 | $39.04 | 967.26 K | $3.16 B |
| 11/12/2025 | $39.95 | $39.68 (-0.68%) | $40.50 | $39.33 | 643.60 K | $3.13 B |
| 11/11/2025 | $38.23 | $39.92 (4.42%) | $39.99 | $37.72 | 485.42 K | $3.15 B |
| 11/10/2025 | $38.44 | $38.41 (-0.08%) | $39.03 | $37.91 | 432.40 K | $3.03 B |
| 11/07/2025 | $38.28 | $38.25 (-0.08%) | $38.41 | $37.23 | 475.40 K | $3.02 B |
| 11/06/2025 | $38.63 | $38.30 (-0.85%) | $39.41 | $37.68 | 586.90 K | $3.02 B |
| 11/05/2025 | $38.84 | $38.66 (-0.46%) | $39.22 | $37.87 | 1.10 M | $3.05 B |
| 11/04/2025 | $39.74 | $39.09 (-1.64%) | $40.45 | $37.63 | 1.44 M | $3.09 B |
| 11/03/2025 | $41.60 | $41.12 (-1.15%) | $41.70 | $40.13 | 1.11 M | $3.25 B |
| 10/31/2025 | $42.26 | $41.92 (-0.8%) | $42.72 | $41.45 | 766.10 K | $3.31 B |
| 10/30/2025 | $41.85 | $42.67 (1.96%) | $42.96 | $41.85 | 726.40 K | $3.37 B |
| 10/29/2025 | $42.25 | $42.30 (0.12%) | $42.77 | $41.44 | 749.15 K | $3.34 B |
| 10/28/2025 | $41.78 | $42.53 (1.8%) | $42.74 | $41.41 | 699.80 K | $3.36 B |
| 10/27/2025 | $40.79 | $41.89 (2.7%) | $43.33 | $40.79 | 975.51 K | $3.31 B |
| 10/24/2025 | $41.53 | $40.76 (-1.85%) | $41.69 | $40.72 | 859.00 K | $3.22 B |
| 10/23/2025 | $42.30 | $41.20 (-2.6%) | $42.81 | $41.18 | 1.04 M | $3.25 B |
| 10/22/2025 | $42.87 | $42.18 (-1.61%) | $43.28 | $41.86 | 639.73 K | $3.33 B |
| 10/21/2025 | $43.42 | $43.04 (-0.88%) | $43.84 | $42.41 | 714.10 K | $3.40 B |
| 10/20/2025 | $42.06 | $43.44 (3.28%) | $44.23 | $41.75 | 810.62 K | $3.43 B |
| 10/17/2025 | $41.70 | $41.63 (-0.17%) | $42.94 | $41.09 | 832.12 K | $3.29 B |
| 10/16/2025 | $42.00 | $42.17 (0.4%) | $42.71 | $41.68 | 805.30 K | $3.33 B |
| 10/15/2025 | $40.66 | $41.90 (3.05%) | $42.19 | $40.66 | 512.00 K | $3.31 B |
| 10/14/2025 | $39.82 | $40.57 (1.88%) | $40.92 | $39.41 | 432.45 K | $3.20 B |
| 10/13/2025 | $39.95 | $39.99 (0.1%) | $41.00 | $39.35 | 856.46 K | $3.16 B |
| 10/10/2025 | $41.44 | $39.64 (-4.34%) | $41.66 | $39.55 | 940.80 K | $3.13 B |
| 10/09/2025 | $39.24 | $41.28 (5.2%) | $41.35 | $39.24 | 1.21 M | $3.26 B |
| 10/08/2025 | $39.61 | $39.25 (-0.91%) | $39.99 | $38.98 | 690.45 K | $3.10 B |
| 10/07/2025 | $39.16 | $39.16 (0%) | $39.65 | $38.49 | 627.74 K | $3.09 B |
| 10/06/2025 | $39.63 | $39.55 (-0.2%) | $40.23 | $38.65 | 730.00 K | $3.12 B |
| 10/03/2025 | $39.51 | $39.61 (0.25%) | $40.17 | $39.16 | 537.30 K | $3.13 B |
| 10/02/2025 | $38.75 | $39.20 (1.16%) | $39.41 | $38.23 | 682.30 K | $3.09 B |
| 10/01/2025 | $39.97 | $39.12 (-2.13%) | $40.52 | $38.74 | 1.23 M | $3.09 B |
| 09/30/2025 | $38.90 | $40.15 (3.21%) | $40.35 | $38.32 | 1.24 M | $3.17 B |
| 09/29/2025 | $37.97 | $39.06 (2.87%) | $39.31 | $37.74 | 1.01 M | $3.08 B |
| 09/26/2025 | $36.74 | $37.98 (3.38%) | $38.06 | $36.15 | 680.10 K | $3.00 B |
| 09/25/2025 | $36.44 | $36.52 (0.22%) | $36.85 | $35.97 | 702.65 K | $2.88 B |
| 09/24/2025 | $37.26 | $36.59 (-1.8%) | $37.56 | $36.27 | 711.00 K | $2.89 B |
| 09/23/2025 | $37.20 | $37.31 (0.3%) | $37.63 | $36.94 | 468.70 K | $2.95 B |
| 09/22/2025 | $36.95 | $37.35 (1.08%) | $37.83 | $36.35 | 867.60 K | $2.95 B |
| 09/19/2025 | $37.88 | $36.95 (-2.46%) | $37.88 | $36.85 | 1.03 M | $2.92 B |
| 09/18/2025 | $36.93 | $37.76 (2.25%) | $37.84 | $36.80 | 470.64 K | $2.98 B |
| 09/17/2025 | $36.06 | $36.70 (1.77%) | $37.99 | $35.99 | 928.70 K | $2.90 B |
| 09/16/2025 | $36.01 | $35.66 (-0.97%) | $36.27 | $35.66 | 768.10 K | $2.82 B |
| 09/15/2025 | $36.11 | $35.99 (-0.33%) | $36.47 | $35.60 | 554.05 K | $2.84 B |
| 09/12/2025 | $37.11 | $36.21 (-2.43%) | $37.22 | $36.19 | 562.31 K | $2.86 B |
| 09/11/2025 | $37.12 | $37.22 (0.27%) | $37.43 | $36.82 | 491.25 K | $2.94 B |
| 09/10/2025 | $37.42 | $37.11 (-0.83%) | $37.50 | $36.86 | 615.20 K | $2.93 B |
| 09/09/2025 | $38.13 | $37.51 (-1.63%) | $38.55 | $37.09 | 666.61 K | $2.96 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.
