5 DAY PERFORMANCE
-6.56%
1 MONTH PERFORMANCE
-13.02%
3 MONTH PERFORMANCE
-17.86%
6 MONTH PERFORMANCE
-20.26%
YEAR-TO-DATE PERFORMANCE
-17.86%
1 YEAR PERFORMANCE
-23.59%
Xenon Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $33.57 | $32.13 (-4.29%) | $33.79 | $32.05 | 325,396 | $2.57 B |
| 03/31/2025 | $33.73 | $33.55 (-0.53%) | $33.80 | $32.70 | 576,564 | $2.63 B |
| 03/28/2025 | $34.38 | $34.26 (-0.35%) | $34.80 | $33.83 | 288,839 | $2.69 B |
| 03/27/2025 | $35.01 | $34.46 (-1.57%) | $35.29 | $34.32 | 316,334 | $2.70 B |
| 03/26/2025 | $34.83 | $34.78 (-0.14%) | $35.45 | $33.62 | 482,008 | $2.73 B |
| 03/25/2025 | $35.54 | $34.90 (-1.8%) | $36.51 | $34.59 | 375,200 | $2.74 B |
| 03/24/2025 | $35.54 | $36.45 (2.56%) | $36.51 | $35.25 | 460,606 | $2.86 B |
| 03/21/2025 | $34.51 | $35.34 (2.41%) | $35.63 | $34.45 | 475,331 | $2.77 B |
| 03/20/2025 | $34.80 | $34.85 (0.14%) | $35.34 | $34.60 | 295,648 | $2.73 B |
| 03/19/2025 | $35.17 | $34.94 (-0.65%) | $35.37 | $34.62 | 315,900 | $2.74 B |
| 03/18/2025 | $35.29 | $35.17 (-0.34%) | $35.50 | $34.48 | 391,100 | $2.76 B |
| 03/17/2025 | $35.13 | $35.60 (1.34%) | $35.80 | $34.25 | 595,300 | $2.79 B |
| 03/14/2025 | $35.20 | $35.32 (0.34%) | $36.25 | $35.15 | 271,000 | $2.77 B |
| 03/13/2025 | $35.44 | $35.18 (-0.73%) | $36.22 | $35.02 | 408,325 | $2.76 B |
| 03/12/2025 | $34.99 | $35.48 (1.4%) | $35.95 | $34.89 | 305,115 | $2.78 B |
| 03/11/2025 | $34.22 | $34.76 (1.58%) | $35.37 | $33.82 | 666,500 | $2.72 B |
| 03/10/2025 | $36.15 | $34.27 (-5.2%) | $36.86 | $34.03 | 408,442 | $2.69 B |
| 03/07/2025 | $37.17 | $36.50 (-1.8%) | $38.08 | $35.88 | 617,900 | $2.86 B |
| 03/06/2025 | $37.00 | $37.28 (0.76%) | $37.89 | $36.75 | 515,200 | $2.92 B |
| 03/05/2025 | $35.88 | $37.17 (3.6%) | $37.78 | $35.20 | 613,237 | $2.91 B |
| 03/04/2025 | $35.72 | $36.02 (0.84%) | $37.27 | $34.73 | 649,700 | $2.82 B |
| 03/03/2025 | $37.12 | $35.79 (-3.58%) | $37.83 | $35.07 | 745,700 | $2.81 B |
| 02/28/2025 | $37.00 | $37.02 (0.05%) | $37.67 | $33.27 | 1.34 M | $2.88 B |
| 02/27/2025 | $38.83 | $38.31 (-1.34%) | $39.53 | $38.13 | 372,348 | $2.98 B |
| 02/26/2025 | $38.00 | $39.10 (2.89%) | $40.00 | $37.57 | 488,400 | $3.05 B |
| 02/25/2025 | $38.37 | $37.65 (-1.88%) | $38.52 | $37.60 | 317,400 | $2.93 B |
| 02/24/2025 | $39.59 | $38.37 (-3.08%) | $39.67 | $38.37 | 362,621 | $2.99 B |
| 02/21/2025 | $39.96 | $39.73 (-0.58%) | $40.00 | $39.32 | 234,720 | $3.10 B |
| 02/20/2025 | $38.43 | $39.38 (2.47%) | $39.54 | $38.22 | 319,104 | $3.07 B |
| 02/19/2025 | $39.03 | $38.50 (-1.36%) | $39.73 | $38.25 | 353,902 | $3.00 B |
| 02/18/2025 | $38.92 | $39.15 (0.59%) | $39.33 | $37.68 | 1.08 M | $3.05 B |
| 02/14/2025 | $39.34 | $38.91 (-1.09%) | $39.84 | $38.46 | 411,308 | $3.03 B |
| 02/13/2025 | $39.75 | $39.26 (-1.23%) | $39.84 | $39.15 | 379,500 | $3.06 B |
| 02/12/2025 | $38.00 | $39.50 (3.95%) | $39.52 | $37.63 | 251,500 | $3.08 B |
| 02/11/2025 | $39.56 | $38.39 (-2.96%) | $39.59 | $38.02 | 334,116 | $2.99 B |
| 02/10/2025 | $39.23 | $39.25 (0.05%) | $40.22 | $39.00 | 514,623 | $3.06 B |
| 02/07/2025 | $39.56 | $39.21 (-0.88%) | $39.71 | $38.89 | 338,442 | $3.06 B |
| 02/06/2025 | $40.08 | $39.60 (-1.2%) | $40.50 | $39.40 | 391,821 | $3.09 B |
| 02/05/2025 | $40.01 | $40.15 (0.35%) | $40.72 | $39.86 | 442,660 | $3.13 B |
| 02/04/2025 | $39.49 | $39.98 (1.24%) | $40.30 | $39.40 | 415,500 | $3.12 B |
| 02/03/2025 | $39.54 | $39.55 (0.03%) | $40.60 | $39.25 | 312,100 | $3.08 B |
| 01/31/2025 | $40.54 | $39.98 (-1.38%) | $41.40 | $39.67 | 644,903 | $3.12 B |
| 01/30/2025 | $40.46 | $40.47 (0.02%) | $40.95 | $40.00 | 946,600 | $3.15 B |
| 01/29/2025 | $40.03 | $40.19 (0.4%) | $40.59 | $39.80 | 324,300 | $3.13 B |
| 01/28/2025 | $40.00 | $40.00 (0%) | $40.36 | $39.44 | 472,833 | $3.12 B |
| 01/27/2025 | $39.98 | $40.11 (0.33%) | $41.24 | $39.74 | 290,700 | $3.13 B |
| 01/24/2025 | $39.92 | $39.95 (0.08%) | $40.56 | $39.23 | 353,000 | $3.11 B |
| 01/23/2025 | $38.78 | $39.98 (3.09%) | $40.28 | $38.12 | 341,746 | $3.12 B |
| 01/22/2025 | $38.94 | $39.19 (0.64%) | $39.49 | $38.56 | 231,247 | $3.05 B |
| 01/21/2025 | $38.83 | $38.98 (0.39%) | $40.04 | $38.56 | 340,909 | $3.04 B |
| 01/17/2025 | $39.82 | $38.52 (-3.26%) | $40.01 | $38.43 | 469,500 | $3.00 B |
| 01/16/2025 | $40.30 | $39.62 (-1.69%) | $40.30 | $38.76 | 452,000 | $3.09 B |
| 01/15/2025 | $40.29 | $40.13 (-0.4%) | $41.03 | $40.01 | 359,500 | $3.13 B |
| 01/14/2025 | $38.45 | $39.65 (3.12%) | $39.82 | $38.08 | 635,000 | $3.09 B |
| 01/13/2025 | $38.28 | $38.25 (-0.08%) | $38.61 | $36.90 | 480,729 | $2.98 B |
| 01/10/2025 | $38.90 | $38.41 (-1.26%) | $39.11 | $37.60 | 442,900 | $2.99 B |
| 01/08/2025 | $40.36 | $39.55 (-2.01%) | $40.36 | $39.52 | 190,408 | $3.08 B |
| 01/07/2025 | $40.78 | $40.74 (-0.1%) | $41.74 | $40.50 | 274,800 | $3.17 B |
| 01/06/2025 | $40.59 | $40.72 (0.32%) | $41.48 | $40.21 | 406,400 | $3.17 B |
| 01/03/2025 | $40.18 | $40.51 (0.82%) | $41.58 | $40.18 | 328,200 | $3.16 B |
| 01/02/2025 | $39.39 | $40.17 (1.98%) | $42.23 | $39.39 | 546,200 | $3.13 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.
