Get the Stockscreener App
42.93
1.15%
-0.50
After Hours:
42.93
Xenon Pharmaceuticals Inc Stock (XENE) Price History
The historical daily chart and data for Xenon Pharmaceuticals Inc stock (XENE), show that the latest closing stock price as of May 08, 2024, is $42.93.
- Xenon Pharmaceuticals Inc all-time high stock price is $50.99, occurred on March 01, 2024.
- The lowest Xenon Pharmaceuticals Inc stock price recorded was $2.10 on November 16, 2017. Since then, Xenon Pharmaceuticals Inc's stock price has risen over 1,944% to $42.93 now.
- The 52-week high stock price for XENE is $50.99, representing a 18.77% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for XENE is $27.98, indicating a -34.81% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Xenon Pharmaceuticals Inc (XENE) stock in the beginning of 2023 was $31.65. The stock closed the year at $39.43, a gain of over 24.58% for the year.
The table below shows more information about XENE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $43.21 | $42.18 | $1.03 | 113,190.0 | -1.15% |
| May 07, 2024 | $43.63 | $42.65 | $0.985 | 140,243.0 | +0.56% |
| May 06, 2024 | $44.37 | $42.67 | $1.70 | 266,232.0 | -1.28% |
| May 03, 2024 | $43.79 | $42.84 | $0.95 | 240,840.0 | +1.74% |
| May 02, 2024 | $43.02 | $41.85 | $1.17 | 203,639.0 | +1.20% |
| May 01, 2024 | $43.58 | $41.16 | $2.42 | 368,379.0 | +4.53% |
| Apr 30, 2024 | $42.71 | $40.65 | $2.06 | 590,078.0 | -4.87% |
| Apr 29, 2024 | $42.82 | $40.60 | $2.22 | 623,765.0 | +5.51% |
| Apr 26, 2024 | $40.87 | $39.80 | $1.07 | 320,656.0 | +1.00% |
| Apr 25, 2024 | $40.82 | $38.85 | $1.97 | 245,299.0 | +1.52% |
| Apr 24, 2024 | $41.16 | $39.24 | $1.92 | 315,423.0 | -3.87% |
| Apr 23, 2024 | $41.59 | $39.52 | $2.07 | 320,877.0 | +2.70% |
| Apr 22, 2024 | $40.31 | $39.18 | $1.13 | 237,061.0 | +0.33% |
| Apr 19, 2024 | $41.26 | $39.01 | $2.25 | 357,323.0 | -1.07% |
| Apr 18, 2024 | $41.72 | $39.59 | $2.13 | 313,410.0 | -3.17% |
| Apr 17, 2024 | $41.99 | $41.18 | $0.81 | 392,589.0 | +0.34% |
| Apr 16, 2024 | $42.02 | $41.00 | $1.02 | 403,545.0 | +0.44% |
| Apr 15, 2024 | $41.71 | $40.62 | $1.09 | 362,008.0 | +0.02% |
| Apr 12, 2024 | $42.67 | $40.54 | $2.13 | 582,422.0 | -3.89% |
| Apr 11, 2024 | $43.09 | $42.14 | $0.95 | 188,192.0 | +1.27% |
| Apr 10, 2024 | $43.30 | $41.99 | $1.31 | 209,161.0 | -1.39% |
| Apr 09, 2024 | $43.09 | $42.47 | $0.62 | 203,498.0 | +0.91% |
Xenon Pharmaceuticals Inc Stock (XENE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xenon Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XENE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xenon Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xenon Pharmaceuticals Inc Stock (XENE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $44.37 | $41.16 | $3.21 | 1,445,713.0 | +5.61% |
| Apr, 2024 | $43.30 | $38.85 | $4.45 | 7,304,977.0 | -5.57% |
| Mar, 2024 | $50.99 | $42.08 | $8.91 | 7,135,987.0 | -8.79% |
| Feb, 2024 | $50.98 | $44.63 | $6.35 | 8,158,827.0 | +4.38% |
| Jan, 2024 | $48.00 | $43.25 | $4.75 | 10,530,553.0 | -1.82% |
Xenon Pharmaceuticals Inc Stock (XENE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.00 | $35.75 | $11.25 | 13,392,638.0 | +25.92% |
| Nov, 2023 | $38.14 | $27.98 | $10.16 | 18,623,707.0 | +18.00% |
| Oct, 2023 | $36.97 | $30.07 | $6.90 | 8,913,104.0 | -9.25% |
| Sep, 2023 | $40.13 | $33.93 | $6.20 | 8,184,066.0 | -12.37% |
| Aug, 2023 | $39.28 | $34.94 | $4.34 | 8,608,303.0 | +5.58% |
| Jul, 2023 | $40.04 | $35.26 | $4.78 | 5,197,109.0 | -4.10% |
| Jun, 2023 | $43.75 | $38.08 | $5.67 | 7,866,392.0 | -0.08% |
| May, 2023 | $43.57 | $38.11 | $5.46 | 8,078,577.0 | -4.34% |
| Apr, 2023 | $40.72 | $33.60 | $7.12 | 7,120,423.0 | +12.55% |
| Mar, 2023 | $40.68 | $32.64 | $8.04 | 10,552,249.0 | -9.30% |
| Feb, 2023 | $41.25 | $36.04 | $5.21 | 6,824,308.0 | +0.95% |
| Jan, 2023 | $39.85 | $34.67 | $5.18 | 7,847,628.0 | -0.86% |
Xenon Pharmaceuticals Inc Stock (XENE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.06 | $35.64 | $4.42 | 7,549,591.0 | +6.91% |
| Nov, 2022 | $38.61 | $31.79 | $6.82 | 8,629,856.0 | +0.85% |
| Oct, 2022 | $38.71 | $34.03 | $4.68 | 6,454,601.0 | +1.30% |
| Sep, 2022 | $40.12 | $34.92 | $5.20 | 7,969,447.0 | -6.98% |
| Aug, 2022 | $41.39 | $31.14 | $10.25 | 11,348,543.0 | +17.07% |
| Jul, 2022 | $35.72 | $28.98 | $6.74 | 7,075,898.0 | +8.97% |
| Jun, 2022 | $35.16 | $25.92 | $9.24 | 14,079,380.0 | +15.45% |
| May, 2022 | $31.65 | $24.94 | $6.71 | 11,255,307.0 | -6.79% |
| Apr, 2022 | $35.69 | $27.67 | $8.02 | 8,744,273.0 | -7.52% |
| Mar, 2022 | $33.42 | $26.87 | $6.55 | 9,723,709.0 | -3.56% |
| Feb, 2022 | $33.45 | $26.84 | $6.62 | 6,948,857.0 | +16.89% |
| Jan, 2022 | $33.02 | $24.60 | $8.42 | 10,938,484.0 | -13.19% |
0.91%
2.42%
Cap:
|
Volume (24h):