Get the Stockscreener App
29.46
0.97%
-0.29
After Hours:
29.46
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 27, 2025, is $29.46.
- 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 1,303% to $29.46 now.
- The 52-week high stock price for XENE is $46.00, representing a 56.14% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for XENE is $26.74, indicating a -9.23% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Xenon Pharmaceuticals Inc (XENE) stock in the beginning of 2024 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 27, 2025 | $30.46 | $29.43 | $1.03 | 1,064,811.0 | -0.97% |
| May 23, 2025 | $30.61 | $29.38 | $1.23 | 944,102.0 | -2.43% |
| May 22, 2025 | $31.23 | $30.15 | $1.08 | 1,889,418.0 | +0.10% |
| May 21, 2025 | $31.30 | $30.27 | $1.03 | 543,401.0 | -3.09% |
| May 20, 2025 | $31.74 | $30.72 | $1.02 | 918,269.0 | +1.55% |
| May 19, 2025 | $31.16 | $30.16 | $1.00 | 752,957.0 | +2.18% |
| May 16, 2025 | $30.57 | $29.43 | $1.15 | 966,328.0 | +2.43% |
| May 15, 2025 | $30.07 | $29.21 | $0.86 | 1,147,831.0 | -0.57% |
| May 14, 2025 | $30.22 | $29.26 | $0.96 | 1,436,919.0 | +0.47% |
| May 13, 2025 | $33.00 | $28.50 | $4.50 | 6,757,952.0 | -17.43% |
| May 12, 2025 | $36.96 | $35.56 | $1.40 | 1,179,977.0 | +2.37% |
| May 09, 2025 | $36.40 | $34.97 | $1.43 | 1,051,005.0 | -1.46% |
| May 08, 2025 | $36.44 | $34.47 | $1.97 | 1,423,008.0 | +0.59% |
| May 07, 2025 | $36.22 | $34.81 | $1.41 | 1,108,329.0 | +0.43% |
| May 06, 2025 | $37.84 | $34.99 | $2.84 | 1,350,242.0 | -6.29% |
| May 05, 2025 | $38.47 | $37.44 | $1.03 | 778,346.0 | -1.93% |
| May 02, 2025 | $38.96 | $37.74 | $1.22 | 1,056,382.0 | +0.50% |
| May 01, 2025 | $39.01 | $37.46 | $1.55 | 992,477.0 | -0.29% |
| Apr 30, 2025 | $38.63 | $37.66 | $0.97 | 1,007,061.0 | -0.44% |
| Apr 29, 2025 | $38.53 | $36.94 | $1.59 | 944,054.0 | +1.40% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $39.01 | $28.50 | $10.51 | 26,426,565.0 | -22.88% |
| Apr, 2025 | $38.63 | $26.74 | $11.89 | 20,180,827.0 | +13.86% |
| Mar, 2025 | $38.08 | $32.70 | $5.38 | 9,147,843.0 | -9.37% |
| Feb, 2025 | $40.72 | $33.27 | $7.45 | 8,338,365.0 | -7.40% |
| Jan, 2025 | $42.23 | $36.90 | $5.33 | 8,073,083.0 | +1.99% |
Xenon Pharmaceuticals Inc Stock (XENE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.38 | $37.52 | $5.86 | 7,046,382.0 | -9.62% |
| Nov, 2024 | $46.00 | $37.34 | $8.66 | 7,865,012.0 | +3.70% |
| Oct, 2024 | $45.52 | $39.23 | $6.29 | 7,721,313.0 | +4.42% |
| Sep, 2024 | $41.72 | $37.66 | $4.06 | 6,203,928.0 | -2.40% |
| Aug, 2024 | $43.89 | $36.00 | $7.89 | 7,241,629.0 | -6.47% |
| Jul, 2024 | $44.74 | $35.73 | $9.01 | 10,021,439.0 | +10.62% |
| Jun, 2024 | $39.94 | $35.53 | $4.41 | 8,028,088.0 | +2.42% |
| May, 2024 | $44.37 | $37.16 | $7.21 | 7,372,047.0 | -6.35% |
| 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% |
0.00%
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):