Xenon Pharmaceuticals Inc. - Common Shares (NQ:XENE)

59.62 -0.99 (-1.63%)

Streaming Delayed Price Updated: 2:55 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	63.26	63.95	58.00	60.61	3,758,178	-2.15(-3.43%)
Mar 09, 2026	60.56	62.91	58.00	62.76	11,514,935	+20.82(+49.64%)
Mar 06, 2026	41.81	42.24	41.05	41.94	1,084,872	-0.11(-0.26%)
Mar 05, 2026	42.65	43.68	41.83	42.05	815,157	-1.00(-2.32%)
Mar 04, 2026	44.64	44.64	42.31	43.05	1,141,246	-0.74(-1.69%)
Mar 03, 2026	41.55	44.47	41.32	43.79	1,589,121	+1.24(+2.91%)
Mar 02, 2026	42.57	44.00	42.26	42.55	1,326,808	-0.68(-1.57%)
Feb 27, 2026	45.40	46.99	42.01	43.23	1,686,182	-1.69(-3.76%)
Feb 26, 2026	44.58	45.01	43.76	44.92	709,139	+0.34(+0.77%)
Feb 25, 2026	45.00	45.41	43.57	44.58	656,547	-0.21(-0.48%)
Feb 24, 2026	43.35	44.82	43.14	44.79	958,510	+2.07(+4.85%)
Feb 23, 2026	42.06	43.40	42.06	42.72	705,830	+0.49(+1.16%)
Feb 20, 2026	43.00	43.18	41.44	42.23	735,310	-0.85(-1.97%)
Feb 19, 2026	42.52	43.35	42.13	43.08	698,113	+0.57(+1.34%)
Feb 18, 2026	41.68	42.97	41.65	42.51	800,696	+0.85(+2.04%)
Feb 17, 2026	41.32	42.30	40.86	41.66	1,109,059	+0.18(+0.43%)
Feb 13, 2026	41.82	42.90	41.36	41.48	763,836	-0.14(-0.34%)
Feb 12, 2026	42.89	43.00	41.50	41.62	718,336	-1.14(-2.67%)
Feb 11, 2026	42.66	43.12	40.74	42.76	900,446	+0.13(+0.30%)
Feb 10, 2026	43.00	43.66	42.13	42.63	881,587	+0.20(+0.47%)
Feb 09, 2026	41.48	42.99	40.93	42.43	748,273	+1.05(+2.54%)
Feb 06, 2026	41.09	41.74	40.80	41.38	611,414	+0.99(+2.45%)
Feb 05, 2026	41.11	41.93	40.30	40.39	542,441	-0.76(-1.85%)
Feb 04, 2026	42.21	42.51	40.72	41.15	684,436	-0.97(-2.30%)
Feb 03, 2026	41.85	42.51	41.26	42.12	880,516	+0.67(+1.62%)
Feb 02, 2026	41.01	42.13	40.71	41.45	649,551	+0.44(+1.07%)
Jan 30, 2026	41.50	42.14	40.43	41.01	631,674	-0.75(-1.80%)
Jan 29, 2026	41.93	42.15	41.14	41.76	612,817	-0.19(-0.45%)
Jan 28, 2026	42.39	42.52	41.53	41.95	610,307	-0.44(-1.04%)
Jan 27, 2026	42.28	43.70	42.10	42.39	567,034	+0.19(+0.45%)
Jan 26, 2026	41.28	42.94	41.23	42.20	1,161,426	+0.44(+1.05%)
Jan 23, 2026	42.06	43.14	41.20	41.76	522,610	-0.48(-1.14%)
Jan 22, 2026	41.29	42.75	40.81	42.24	1,282,904	+1.24(+3.02%)
Jan 21, 2026	41.50	41.93	40.82	41.00	1,438,319	-0.49(-1.18%)
Jan 20, 2026	39.53	42.00	39.36	41.49	738,841	+1.51(+3.78%)
Jan 16, 2026	40.92	41.24	39.97	39.98	1,003,701	-0.76(-1.87%)
Jan 15, 2026	41.69	42.14	40.10	40.74	865,665	-0.84(-2.02%)
Jan 14, 2026	40.11	42.00	39.98	41.58	1,196,847	+1.22(+3.02%)
Jan 13, 2026	40.90	41.13	40.21	40.36	698,864	-0.87(-2.11%)
Jan 12, 2026	42.52	42.52	40.00	41.23	1,253,701	-0.92(-2.18%)
Jan 09, 2026	41.55	43.76	41.32	42.15	2,055,936	+0.93(+2.26%)
Jan 08, 2026	41.80	42.24	40.02	41.22	1,013,896	-0.90(-2.14%)
Jan 07, 2026	40.62	42.88	40.61	42.12	1,300,120	+1.12(+2.73%)
Jan 06, 2026	41.62	42.27	40.41	41.00	1,485,016	-0.79(-1.89%)
Jan 05, 2026	44.03	44.26	41.42	41.79	1,526,141	-2.70(-6.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.