5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+24.77%
3 MONTH PERFORMANCE
-4.38%
6 MONTH PERFORMANCE
-8.30%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
-10.03%
Xenon Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $38.20 | $38.23 (0.08%) | $39.01 | $37.78 | 574,650 | $3.00 B |
| 04/30/2025 | $38.16 | $38.20 (0.1%) | $38.63 | $37.81 | 989,371 | $2.99 B |
| 04/29/2025 | $37.76 | $38.37 (1.62%) | $38.53 | $36.94 | 944,100 | $3.01 B |
| 04/28/2025 | $37.65 | $37.84 (0.5%) | $38.55 | $37.45 | 502,200 | $2.97 B |
| 04/25/2025 | $38.05 | $37.62 (-1.13%) | $38.56 | $37.37 | 436,004 | $2.95 B |
| 04/24/2025 | $37.37 | $38.20 (2.22%) | $38.24 | $37.22 | 637,044 | $2.99 B |
| 04/23/2025 | $37.43 | $37.59 (0.43%) | $38.55 | $37.08 | 701,900 | $2.95 B |
| 04/22/2025 | $35.04 | $36.73 (4.82%) | $37.13 | $34.96 | 957,900 | $2.88 B |
| 04/21/2025 | $34.86 | $34.70 (-0.46%) | $36.21 | $32.26 | 678,532 | $2.72 B |
| 04/17/2025 | $33.71 | $35.11 (4.15%) | $35.41 | $33.22 | 825,800 | $2.75 B |
| 04/16/2025 | $32.92 | $33.78 (2.61%) | $33.78 | $32.35 | 695,000 | $2.65 B |
| 04/15/2025 | $33.31 | $33.03 (-0.84%) | $34.08 | $32.74 | 476,739 | $2.59 B |
| 04/14/2025 | $31.91 | $33.44 (4.79%) | $33.72 | $31.20 | 858,700 | $2.62 B |
| 04/11/2025 | $30.70 | $31.40 (2.28%) | $31.59 | $29.65 | 970,435 | $2.46 B |
| 04/10/2025 | $31.01 | $30.73 (-0.9%) | $31.80 | $29.03 | 1.34 M | $2.41 B |
| 04/09/2025 | $27.40 | $31.59 (15.29%) | $31.74 | $26.74 | 1.57 M | $2.48 B |
| 04/08/2025 | $31.43 | $28.23 (-10.18%) | $31.43 | $27.96 | 1.61 M | $2.21 B |
| 04/07/2025 | $28.42 | $30.63 (7.78%) | $31.52 | $27.56 | 2.25 M | $2.40 B |
| 04/04/2025 | $29.71 | $29.40 (-1.04%) | $30.76 | $29.20 | 728,349 | $2.30 B |
| 04/03/2025 | $30.56 | $30.71 (0.49%) | $31.72 | $30.07 | 904,032 | $2.41 B |
| 04/02/2025 | $30.42 | $31.46 (3.42%) | $32.18 | $30.21 | 1.10 M | $2.47 B |
| 04/01/2025 | $33.57 | $30.64 (-8.73%) | $33.64 | $30.58 | 1.12 M | $2.40 B |
| 03/31/2025 | $33.73 | $33.55 (-0.53%) | $33.80 | $32.70 | 576,800 | $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 |
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.
