5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+12.07%
6 MONTH PERFORMANCE
+51.67%
YEAR-TO-DATE PERFORMANCE
+40.03%
1 YEAR PERFORMANCE
+86.62%
Xenon Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $63.00 | $63.98 (1.56%) | $64.49 | $62.93 | 41.83 K | |
| 08/06/2026 | $64.50 | $64.55 (0.08%) | $65.49 | $63.91 | 435.01 K | $6.43 B |
| 08/05/2026 | $64.74 | $64.30 (-0.68%) | $66.40 | $64.00 | 617.30 K | $6.40 B |
| 08/04/2026 | $63.07 | $64.01 (1.49%) | $64.31 | $62.43 | 639.30 K | $6.38 B |
| 08/03/2026 | $63.21 | $62.26 (-1.5%) | $63.33 | $61.16 | 540.70 K | $6.20 B |
| 07/31/2026 | $63.94 | $62.67 (-1.99%) | $64.51 | $62.56 | 737.00 K | $5.47 B |
| 07/30/2026 | $62.93 | $64.19 (2%) | $64.56 | $61.86 | 541.55 K | $5.61 B |
| 07/29/2026 | $65.32 | $63.10 (-3.4%) | $65.64 | $62.85 | 703.52 K | $5.51 B |
| 07/28/2026 | $66.14 | $64.94 (-1.81%) | $66.71 | $64.15 | 485.02 K | $5.67 B |
| 07/27/2026 | $65.55 | $65.78 (0.35%) | $66.43 | $64.30 | 517.19 K | $5.75 B |
| 07/24/2026 | $65.99 | $65.42 (-0.86%) | $65.99 | $64.27 | 529.96 K | $5.71 B |
| 07/23/2026 | $65.52 | $65.42 (-0.15%) | $65.85 | $64.80 | 490.80 K | $5.71 B |
| 07/22/2026 | $66.26 | $66.18 (-0.12%) | $66.98 | $65.65 | 593.54 K | $5.78 B |
| 07/21/2026 | $66.40 | $66.74 (0.51%) | $66.86 | $65.78 | 832.63 K | $5.83 B |
| 07/20/2026 | $68.15 | $66.04 (-3.1%) | $68.80 | $65.96 | 701.66 K | $5.77 B |
| 07/17/2026 | $66.20 | $68.26 (3.11%) | $69.58 | $66.18 | 1.34 M | $5.96 B |
| 07/16/2026 | $67.70 | $66.98 (-1.06%) | $67.76 | $65.97 | 1.50 M | $5.85 B |
| 07/15/2026 | $67.30 | $67.71 (0.61%) | $67.81 | $65.77 | 772.03 K | $5.91 B |
| 07/14/2026 | $67.75 | $67.30 (-0.66%) | $68.05 | $66.47 | 1.05 M | $5.88 B |
| 07/13/2026 | $67.79 | $67.72 (-0.1%) | $67.87 | $65.53 | 1.53 M | $5.92 B |
| 07/10/2026 | $70.57 | $68.92 (-2.34%) | $71.03 | $67.21 | 1.54 M | $6.02 B |
| 07/09/2026 | $70.47 | $70.96 (0.7%) | $72.66 | $69.15 | 2.59 M | $6.20 B |
| 07/08/2026 | $63.08 | $69.95 (10.89%) | $70.84 | $62.90 | 4.76 M | $6.11 B |
| 07/07/2026 | $61.10 | $63.37 (3.72%) | $63.97 | $60.27 | 1.44 M | $5.54 B |
| 07/06/2026 | $60.78 | $60.54 (-0.39%) | $61.17 | $59.62 | 1.73 M | $5.29 B |
| 07/02/2026 | $60.33 | $60.96 (1.04%) | $61.63 | $60.00 | 1.46 M | $5.32 B |
| 07/01/2026 | $59.95 | $60.30 (0.58%) | $60.88 | $59.61 | 1.27 M | $5.27 B |
| 06/30/2026 | $60.09 | $60.36 (0.45%) | $60.53 | $59.56 | 1.25 M | $5.27 B |
| 06/29/2026 | $59.03 | $60.13 (1.86%) | $60.16 | $58.13 | 1.69 M | $5.25 B |
| 06/26/2026 | $56.97 | $59.74 (4.86%) | $60.32 | $56.80 | 8.84 M | $5.22 B |
| 06/25/2026 | $55.40 | $56.78 (2.49%) | $57.14 | $55.28 | 1.12 M | $4.96 B |
| 06/24/2026 | $54.61 | $55.58 (1.78%) | $56.55 | $54.61 | 1.43 M | $4.85 B |
| 06/23/2026 | $54.62 | $54.61 (-0.02%) | $55.47 | $54.12 | 1.50 M | $4.77 B |
| 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 |
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.
