5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
+10.42%
3 MONTH PERFORMANCE
+51.67%
6 MONTH PERFORMANCE
+63.86%
YEAR-TO-DATE PERFORMANCE
+40.03%
1 YEAR PERFORMANCE
+78.40%
Xenon Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $57.64 | $58.21 (0.99%) | $58.34 | $57.49 | 218.69 K | $4.60 B |
| 05/05/2026 | $57.89 | $57.71 (-0.31%) | $58.54 | $56.90 | 1.23 M | $4.57 B |
| 05/04/2026 | $55.86 | $57.40 (2.76%) | $58.49 | $55.86 | 809.50 K | $4.55 B |
| 05/01/2026 | $56.39 | $56.13 (-0.46%) | $57.89 | $55.98 | 1.81 M | $4.45 B |
| 04/30/2026 | $55.70 | $56.04 (0.61%) | $56.86 | $55.24 | 1.35 M | $4.44 B |
| 04/29/2026 | $53.89 | $55.75 (3.45%) | $56.91 | $53.80 | 1.73 M | $4.42 B |
| 04/28/2026 | $54.85 | $54.53 (-0.58%) | $55.53 | $53.30 | 729.51 K | $4.32 B |
| 04/27/2026 | $55.03 | $54.26 (-1.4%) | $56.21 | $54.02 | 693.98 K | $4.30 B |
| 04/24/2026 | $55.42 | $55.24 (-0.32%) | $55.56 | $54.32 | 601.48 K | $4.38 B |
| 04/23/2026 | $56.65 | $55.41 (-2.19%) | $57.51 | $55.24 | 613.44 K | $4.39 B |
| 04/22/2026 | $56.73 | $56.65 (-0.14%) | $57.90 | $56.25 | 720.82 K | $4.49 B |
| 04/21/2026 | $56.48 | $56.40 (-0.14%) | $57.00 | $55.66 | 666.70 K | $4.47 B |
| 04/20/2026 | $59.57 | $57.09 (-4.16%) | $59.68 | $56.90 | 1.12 M | $4.52 B |
| 04/17/2026 | $59.47 | $59.70 (0.39%) | $59.87 | $58.65 | 870.23 K | $4.73 B |
| 04/16/2026 | $58.88 | $58.43 (-0.76%) | $58.88 | $57.82 | 976.90 K | $4.63 B |
| 04/15/2026 | $59.70 | $58.88 (-1.37%) | $59.70 | $58.35 | 937.43 K | $4.67 B |
| 04/14/2026 | $58.29 | $59.35 (1.82%) | $59.99 | $58.24 | 851.67 K | $4.70 B |
| 04/13/2026 | $58.52 | $58.60 (0.14%) | $59.90 | $57.64 | 498.40 K | $4.64 B |
| 04/10/2026 | $58.45 | $58.40 (-0.09%) | $59.03 | $57.87 | 656.00 K | $4.63 B |
| 04/09/2026 | $57.68 | $58.59 (1.58%) | $58.94 | $57.44 | 764.50 K | $4.64 B |
| 04/08/2026 | $59.14 | $57.54 (-2.71%) | $59.42 | $56.67 | 819.72 K | $4.56 B |
| 04/07/2026 | $56.69 | $57.65 (1.69%) | $57.70 | $55.85 | 667.70 K | $4.57 B |
| 04/06/2026 | $57.14 | $56.84 (-0.53%) | $57.85 | $56.41 | 1.65 M | $4.50 B |
| 04/02/2026 | $56.00 | $56.85 (1.52%) | $57.44 | $55.86 | 897.52 K | $4.51 B |
| 04/01/2026 | $58.54 | $56.69 (-3.16%) | $59.44 | $56.42 | 1.38 M | $4.49 B |
| 03/31/2026 | $56.63 | $58.15 (2.68%) | $59.12 | $56.59 | 1.55 M | $4.61 B |
| 03/30/2026 | $55.06 | $55.55 (0.89%) | $55.67 | $53.62 | 1.05 M | $4.40 B |
| 03/27/2026 | $55.44 | $54.48 (-1.73%) | $55.72 | $54.33 | 966.70 K | $4.32 B |
| 03/26/2026 | $55.38 | $55.53 (0.27%) | $56.22 | $55.00 | 1.06 M | $4.40 B |
| 03/25/2026 | $53.91 | $55.57 (3.08%) | $56.29 | $53.91 | 1.83 M | $4.40 B |
| 03/24/2026 | $54.04 | $53.38 (-1.22%) | $54.19 | $52.55 | 1.14 M | $4.23 B |
| 03/23/2026 | $55.74 | $54.42 (-2.37%) | $56.66 | $54.29 | 1.56 M | $4.31 B |
| 03/20/2026 | $55.56 | $54.94 (-1.12%) | $55.96 | $54.51 | 1.85 M | $4.35 B |
| 03/19/2026 | $54.79 | $55.17 (0.69%) | $56.01 | $54.40 | 1.49 M | $4.37 B |
| 03/18/2026 | $54.93 | $55.07 (0.25%) | $55.17 | $53.69 | 1.56 M | $4.36 B |
| 03/17/2026 | $54.41 | $55.20 (1.45%) | $56.19 | $54.19 | 1.03 M | $4.37 B |
| 03/16/2026 | $55.00 | $54.66 (-0.62%) | $56.50 | $54.28 | 1.65 M | $4.33 B |
| 03/13/2026 | $58.09 | $55.23 (-4.92%) | $59.00 | $54.93 | 3.85 M | $4.38 B |
| 03/12/2026 | $58.25 | $57.90 (-0.6%) | $59.68 | $56.92 | 2.87 M | $4.59 B |
| 03/11/2026 | $61.30 | $59.04 (-3.69%) | $61.38 | $58.75 | 5.55 M | $4.68 B |
| 03/10/2026 | $63.26 | $60.61 (-4.19%) | $63.95 | $58.00 | 3.76 M | $4.80 B |
| 03/09/2026 | $60.56 | $62.76 (3.63%) | $62.91 | $58.00 | 11.52 M | $4.97 B |
| 03/06/2026 | $41.81 | $41.94 (0.31%) | $42.24 | $41.05 | 1.08 M | $3.32 B |
| 03/05/2026 | $42.65 | $42.05 (-1.41%) | $43.68 | $41.83 | 815.20 K | $3.33 B |
| 03/04/2026 | $44.64 | $43.05 (-3.56%) | $44.64 | $42.31 | 1.14 M | $3.41 B |
| 03/03/2026 | $41.55 | $43.79 (5.39%) | $44.47 | $41.32 | 1.59 M | $3.47 B |
| 03/02/2026 | $42.57 | $42.55 (-0.05%) | $44.00 | $42.26 | 1.33 M | $3.37 B |
| 02/27/2026 | $45.40 | $43.23 (-4.78%) | $46.99 | $42.01 | 1.69 M | $3.43 B |
| 02/26/2026 | $44.58 | $44.92 (0.76%) | $45.01 | $43.76 | 709.14 K | $3.56 B |
| 02/25/2026 | $45.00 | $44.58 (-0.93%) | $45.41 | $43.57 | 656.55 K | $3.53 B |
| 02/24/2026 | $43.35 | $44.79 (3.32%) | $44.82 | $43.14 | 958.51 K | $3.55 B |
| 02/23/2026 | $42.06 | $42.72 (1.57%) | $43.40 | $42.06 | 706.03 K | $3.39 B |
| 02/20/2026 | $43.00 | $42.23 (-1.79%) | $43.18 | $41.44 | 735.31 K | $3.35 B |
| 02/19/2026 | $42.52 | $43.08 (1.32%) | $43.36 | $42.13 | 698.11 K | $3.41 B |
| 02/18/2026 | $41.68 | $42.51 (1.99%) | $42.97 | $41.65 | 800.70 K | $3.37 B |
| 02/17/2026 | $41.32 | $41.66 (0.82%) | $42.31 | $40.86 | 1.11 M | $3.30 B |
| 02/13/2026 | $41.82 | $41.48 (-0.81%) | $42.90 | $41.36 | 763.83 K | $3.29 B |
| 02/12/2026 | $42.89 | $41.62 (-2.96%) | $43.00 | $41.50 | 718.34 K | $3.30 B |
| 02/11/2026 | $42.66 | $42.76 (0.23%) | $43.12 | $40.74 | 900.45 K | $3.39 B |
| 02/10/2026 | $43.00 | $42.63 (-0.86%) | $43.67 | $42.13 | 881.60 K | $3.38 B |
| 02/09/2026 | $41.48 | $42.43 (2.29%) | $42.99 | $40.93 | 748.30 K | $3.36 B |
| 02/06/2026 | $41.09 | $41.38 (0.71%) | $41.75 | $40.80 | 611.41 K | $3.28 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.
