5 DAY PERFORMANCE
+67.76%
1 MONTH PERFORMANCE
+67.05%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
+8.75%
YEAR-TO-DATE PERFORMANCE
+40.03%
1 YEAR PERFORMANCE
+62.34%
Xenon Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.34 | $37.88 (-3.71%) | $39.34 | $37.64 | 593.14 K | |
| 11/04/2026 | $39.41 | $39.19 (-0.56%) | $39.58 | $38.47 | 1.65 M | $3.90 B |
| 11/03/2026 | $38.04 | $38.23 (0.5%) | $39.00 | $37.78 | 1.25 M | $3.81 B |
| 11/02/2026 | $37.40 | $37.62 (0.59%) | $38.35 | $37.03 | 2.38 M | $3.75 B |
| 10/30/2026 | $37.54 | $37.41 (-0.35%) | $38.12 | $36.84 | 1.12 M | $3.73 B |
| 10/29/2026 | $37.27 | $37.54 (0.72%) | $37.69 | $36.49 | 1.55 M | $3.74 B |
| 10/28/2026 | $35.71 | $36.34 (1.76%) | $36.62 | $35.37 | 2.13 M | $3.62 B |
| 10/27/2026 | $35.61 | $36.01 (1.12%) | $36.21 | $35.34 | 1.09 M | $3.59 B |
| 10/26/2026 | $35.34 | $35.77 (1.22%) | $35.82 | $35.09 | 726.71 K | $3.56 B |
| 10/23/2026 | $36.62 | $35.34 (-3.5%) | $36.62 | $35.23 | 636.60 K | $3.52 B |
| 10/22/2026 | $35.92 | $36.50 (1.61%) | $36.90 | $35.70 | 1.38 M | $3.64 B |
| 10/21/2026 | $36.55 | $35.95 (-1.64%) | $37.00 | $35.89 | 1.08 M | $3.58 B |
| 10/20/2026 | $35.14 | $36.27 (3.22%) | $36.65 | $35.10 | 990.80 K | $3.61 B |
| 10/19/2026 | $33.89 | $35.08 (3.51%) | $35.14 | $33.72 | 1.21 M | $3.49 B |
| 10/16/2026 | $34.34 | $33.49 (-2.48%) | $34.38 | $33.38 | 1.08 M | $3.34 B |
| 10/15/2026 | $34.11 | $34.33 (0.64%) | $34.99 | $33.99 | 1.62 M | $3.42 B |
| 10/14/2026 | $34.12 | $33.90 (-0.64%) | $34.84 | $33.52 | 1.79 M | $3.38 B |
| 10/13/2026 | $35.65 | $34.42 (-3.45%) | $35.90 | $34.38 | 1.11 M | $3.43 B |
| 10/12/2026 | $36.45 | $35.81 (-1.76%) | $36.54 | $35.57 | 764.61 K | $3.57 B |
| 10/09/2026 | $36.05 | $36.44 (1.08%) | $36.70 | $35.98 | 1.24 M | $3.63 B |
| 10/08/2026 | $36.13 | $36.16 (0.08%) | $36.41 | $35.06 | 2.27 M | $3.60 B |
| 10/07/2026 | $36.19 | $36.41 (0.61%) | $36.56 | $35.78 | 1.97 M | $3.63 B |
| 10/06/2026 | $37.78 | $36.57 (-3.2%) | $37.79 | $35.75 | 2.79 M | $3.64 B |
| 10/05/2026 | $38.02 | $37.57 (-1.18%) | $38.23 | $37.00 | 1.70 M | $3.74 B |
| 10/02/2026 | $39.10 | $38.02 (-2.76%) | $39.10 | $37.26 | 1.94 M | $3.79 B |
| 10/01/2026 | $38.31 | $38.93 (1.62%) | $39.92 | $38.08 | 3.66 M | $3.88 B |
| 09/30/2026 | $37.38 | $37.19 (-0.51%) | $37.53 | $36.71 | 2.47 M | $3.70 B |
| 09/29/2026 | $36.30 | $37.25 (2.62%) | $37.43 | $36.20 | 2.75 M | $3.71 B |
| 09/28/2026 | $36.85 | $36.72 (-0.35%) | $36.85 | $36.10 | 2.52 M | $3.66 B |
| 09/25/2026 | $38.10 | $36.94 (-3.04%) | $38.26 | $36.48 | 2.43 M | $3.68 B |
| 09/24/2026 | $36.50 | $38.06 (4.27%) | $38.34 | $36.07 | 3.11 M | $3.79 B |
| 09/23/2026 | $39.51 | $36.56 (-7.47%) | $39.51 | $36.07 | 3.17 M | $3.64 B |
| 09/22/2026 | $39.76 | $39.09 (-1.69%) | $39.76 | $37.97 | 2.35 M | $3.89 B |
| 09/21/2026 | $40.00 | $38.99 (-2.52%) | $40.26 | $38.60 | 4.05 M | $3.88 B |
| 09/18/2026 | $44.02 | $39.75 (-9.7%) | $44.85 | $39.08 | 17.95 M | $3.96 B |
| 09/17/2026 | $57.60 | $57.35 (-0.43%) | $58.15 | $56.87 | 1.83 M | $5.71 B |
| 09/16/2026 | $56.67 | $56.76 (0.16%) | $57.88 | $56.40 | 723.67 K | $5.65 B |
| 09/15/2026 | $58.13 | $56.28 (-3.18%) | $58.13 | $56.17 | 587.02 K | $5.61 B |
| 09/14/2026 | $59.36 | $58.19 (-1.97%) | $59.60 | $58.00 | 408.95 K | $5.80 B |
| 09/11/2026 | $60.00 | $58.65 (-2.25%) | $60.00 | $58.53 | 466.80 K | $5.84 B |
| 09/10/2026 | $58.74 | $58.80 (0.1%) | $59.40 | $58.00 | 798.80 K | $5.86 B |
| 09/09/2026 | $59.04 | $58.98 (-0.1%) | $59.81 | $58.53 | 489.45 K | $5.87 B |
| 09/08/2026 | $58.95 | $59.55 (1.02%) | $60.36 | $58.27 | 608.51 K | $5.93 B |
| 09/04/2026 | $60.02 | $59.75 (-0.45%) | $60.57 | $59.43 | 459.23 K | $5.95 B |
| 09/03/2026 | $60.19 | $60.40 (0.35%) | $60.69 | $59.61 | 471.70 K | $6.02 B |
| 09/02/2026 | $60.56 | $60.16 (-0.66%) | $61.75 | $59.68 | 637.20 K | $5.99 B |
| 09/01/2026 | $60.48 | $60.00 (-0.79%) | $61.16 | $59.54 | 418.80 K | $5.98 B |
| 08/31/2026 | $59.84 | $60.22 (0.64%) | $60.81 | $59.22 | 752.70 K | $6.00 B |
| 08/28/2026 | $61.31 | $59.99 (-2.15%) | $61.62 | $59.81 | 587.93 K | $5.98 B |
| 08/27/2026 | $63.13 | $61.93 (-1.9%) | $63.78 | $61.85 | 587.00 K | $6.17 B |
| 08/26/2026 | $60.42 | $63.79 (5.58%) | $64.81 | $59.26 | 1.30 M | $6.35 B |
| 08/25/2026 | $61.01 | $60.42 (-0.97%) | $61.67 | $60.26 | 418.01 K | $6.02 B |
| 08/24/2026 | $60.77 | $60.56 (-0.35%) | $61.05 | $60.00 | 628.83 K | $6.03 B |
| 08/21/2026 | $60.45 | $60.77 (0.53%) | $61.57 | $59.73 | 792.93 K | $6.05 B |
| 08/20/2026 | $61.41 | $59.73 (-2.74%) | $62.51 | $59.27 | 627.24 K | $5.95 B |
| 08/19/2026 | $64.71 | $62.32 (-3.69%) | $64.93 | $62.18 | 558.96 K | $6.21 B |
| 08/18/2026 | $61.28 | $63.18 (3.1%) | $63.86 | $61.28 | 914.93 K | $6.29 B |
| 08/17/2026 | $61.98 | $62.36 (0.61%) | $62.77 | $61.23 | 689.72 K | $6.21 B |
| 08/14/2026 | $63.60 | $62.35 (-1.97%) | $63.90 | $61.63 | 921.90 K | $6.21 B |
| 08/13/2026 | $65.66 | $64.23 (-2.18%) | $65.70 | $63.73 | 496.40 K | $6.40 B |
| 08/12/2026 | $63.49 | $65.26 (2.79%) | $65.42 | $63.02 | 778.20 K | $6.50 B |
| 08/11/2026 | $64.50 | $63.22 (-1.98%) | $64.95 | $62.82 | 665.65 K | $6.30 B |
| 08/10/2026 | $62.98 | $64.23 (1.98%) | $64.25 | $62.85 | 510.70 K | $6.40 B |
| 08/07/2026 | $63.00 | $63.36 (0.57%) | $64.49 | $62.63 | 720.24 K | $6.31 B |
| 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 |
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.
