NasdaqGM - Nasdaq Real Time Price USD

Xenon Pharmaceuticals Inc. (XENE)

32.76

-0.04

(-0.12%)

At close: June 13 at 4:00:00 PM EDT

32.76

0.00

(0.00%)

After hours: June 13 at 4:36:07 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	32.40	33.46	31.88	32.76	32.76	612,200
Jun 12, 2025	32.13	33.32	31.83	32.80	32.80	1,058,600
Jun 11, 2025	32.44	33.12	31.91	32.26	32.26	1,125,000
Jun 10, 2025	31.90	32.59	31.60	32.16	32.16	579,700
Jun 9, 2025	32.00	32.44	30.77	31.45	31.45	571,500
Jun 6, 2025	30.91	32.01	30.74	31.64	31.64	576,200
Jun 5, 2025	30.46	31.30	30.10	30.73	30.73	656,500
Jun 4, 2025	30.75	31.25	30.36	30.46	30.46	636,100
Jun 3, 2025	30.14	31.31	29.74	30.72	30.72	985,800
Jun 2, 2025	29.11	30.37	28.97	30.07	30.07	1,042,500
May 30, 2025	28.92	29.25	28.19	28.85	28.85	2,455,500
May 29, 2025	28.60	29.58	28.32	29.04	29.04	1,973,200
May 28, 2025	29.46	29.67	28.44	28.49	28.49	873,200
May 27, 2025	30.22	30.46	29.43	29.46	29.46	1,064,800
May 23, 2025	30.19	30.61	29.38	29.75	29.75	945,500
May 22, 2025	30.44	31.23	30.15	30.49	30.49	1,889,400
May 21, 2025	31.01	31.30	30.27	30.46	30.46	543,400
May 20, 2025	30.86	31.74	30.72	31.43	31.43	918,300
May 19, 2025	30.16	31.16	30.16	30.95	30.95	753,100
May 16, 2025	29.67	30.58	29.43	30.29	30.29	966,300
May 15, 2025	29.93	30.07	29.21	29.57	29.57	1,147,800
May 14, 2025	29.95	30.22	29.26	29.74	29.74	1,437,000
May 13, 2025	32.81	33.00	28.50	29.60	29.60	6,760,500
May 12, 2025	35.70	36.96	35.56	35.85	35.85	1,186,800
May 9, 2025	35.82	36.40	34.97	35.02	35.02	1,055,400
May 8, 2025	35.32	36.44	34.47	35.54	35.54	1,429,600
May 7, 2025	36.02	36.22	34.81	35.33	35.33	1,108,300
May 6, 2025	37.39	37.83	34.99	35.18	35.18	1,350,400
May 5, 2025	38.28	38.47	37.44	37.54	37.54	778,300
May 2, 2025	38.00	38.96	37.74	38.28	38.28	1,056,400
May 1, 2025	38.20	39.01	37.46	38.09	38.09	992,500
Apr 30, 2025	38.16	38.63	37.66	38.20	38.20	1,007,200
Apr 29, 2025	37.76	38.53	36.94	38.37	38.37	944,100
Apr 28, 2025	37.65	38.55	37.45	37.84	37.84	502,200
Apr 25, 2025	38.05	38.56	37.37	37.62	37.62	436,000
Apr 24, 2025	37.37	38.24	37.22	38.20	38.20	637,000
Apr 23, 2025	37.43	38.55	37.08	37.59	37.59	701,900
Apr 22, 2025	35.04	37.13	34.96	36.73	36.73	957,900
Apr 21, 2025	34.86	36.21	32.26	34.70	34.70	678,500
Apr 17, 2025	33.71	35.41	33.22	35.11	35.11	825,800
Apr 16, 2025	32.92	33.78	32.35	33.78	33.78	695,000
Apr 15, 2025	33.31	34.08	32.74	33.03	33.03	476,700
Apr 14, 2025	31.91	33.72	31.20	33.44	33.44	858,700
Apr 11, 2025	30.70	31.58	29.65	31.40	31.40	970,400
Apr 10, 2025	31.01	31.80	29.03	30.73	30.73	1,341,400
Apr 9, 2025	27.40	31.74	26.74	31.59	31.59	1,565,900
Apr 8, 2025	31.43	31.43	27.95	28.23	28.23	1,608,500
Apr 7, 2025	28.42	31.52	27.56	30.63	30.63	2,251,000
Apr 4, 2025	29.71	30.76	29.20	29.40	29.40	728,300
Apr 3, 2025	30.56	31.72	30.07	30.71	30.71	904,000
Apr 2, 2025	30.42	32.18	30.21	31.46	31.46	1,099,200
Apr 1, 2025	33.57	33.64	30.58	30.64	30.64	1,118,000
Mar 31, 2025	33.73	33.79	32.70	33.55	33.55	576,800
Mar 28, 2025	34.38	34.80	33.83	34.26	34.26	288,800
Mar 27, 2025	35.01	35.29	34.32	34.46	34.46	316,300
Mar 26, 2025	34.83	35.44	33.62	34.78	34.78	482,000
Mar 25, 2025	35.54	36.51	34.59	34.90	34.90	375,200
Mar 24, 2025	35.54	36.51	35.25	36.45	36.45	460,600
Mar 21, 2025	34.51	35.63	34.44	35.34	35.34	475,300
Mar 20, 2025	34.80	35.33	34.60	34.85	34.85	295,600
Mar 19, 2025	35.17	35.37	34.62	34.94	34.94	315,900
Mar 18, 2025	35.29	35.50	34.48	35.17	35.17	391,100
Mar 17, 2025	35.13	35.80	34.25	35.60	35.60	595,300
Mar 14, 2025	35.20	36.24	35.15	35.32	35.32	271,000
Mar 13, 2025	35.44	36.22	35.01	35.18	35.18	408,300
Mar 12, 2025	34.99	35.95	34.89	35.48	35.48	305,100
Mar 11, 2025	34.22	35.37	33.81	34.76	34.76	666,500
Mar 10, 2025	36.15	36.86	34.03	34.26	34.26	408,400
Mar 7, 2025	37.17	38.08	35.88	36.50	36.50	617,900
Mar 6, 2025	37.00	37.89	36.75	37.28	37.28	515,200
Mar 5, 2025	35.88	37.78	35.20	37.17	37.17	613,200
Mar 4, 2025	35.72	37.27	34.73	36.02	36.02	649,700
Mar 3, 2025	37.12	37.83	35.06	35.79	35.79	745,700
Feb 28, 2025	37.00	37.67	33.27	37.02	37.02	1,336,300
Feb 27, 2025	38.83	39.53	38.13	38.31	38.31	372,300
Feb 26, 2025	38.00	40.00	37.57	39.10	39.10	488,400
Feb 25, 2025	38.37	38.52	37.60	37.65	37.65	317,400
Feb 24, 2025	39.59	39.67	38.37	38.37	38.37	362,600
Feb 21, 2025	39.96	40.00	39.32	39.73	39.73	234,700
Feb 20, 2025	38.43	39.54	38.22	39.38	39.38	319,100
Feb 19, 2025	39.03	39.73	38.25	38.50	38.50	353,900
Feb 18, 2025	38.92	39.33	37.68	39.15	39.15	1,075,700
Feb 14, 2025	39.34	39.84	38.46	38.91	38.91	411,300
Feb 13, 2025	39.75	39.84	39.15	39.26	39.26	379,500
Feb 12, 2025	38.00	39.52	37.63	39.50	39.50	251,500
Feb 11, 2025	39.56	39.59	38.02	38.39	38.39	334,100
Feb 10, 2025	39.23	40.22	39.00	39.25	39.25	514,600
Feb 7, 2025	39.56	39.71	38.89	39.21	39.21	338,400
Feb 6, 2025	40.08	40.50	39.40	39.60	39.60	391,800
Feb 5, 2025	40.01	40.72	39.86	40.15	40.15	442,600
Feb 4, 2025	39.49	40.30	39.40	39.98	39.98	415,500
Feb 3, 2025	39.54	40.60	39.25	39.55	39.55	312,100
Jan 31, 2025	40.54	41.40	39.67	39.98	39.98	644,900
Jan 30, 2025	40.46	40.95	40.00	40.47	40.47	946,600
Jan 29, 2025	40.03	40.59	39.80	40.19	40.19	324,300
Jan 28, 2025	40.00	40.36	39.44	40.00	40.00	472,800
Jan 27, 2025	39.98	41.24	39.74	40.11	40.11	290,700
Jan 24, 2025	39.92	40.56	39.23	39.95	39.95	353,000
Jan 23, 2025	38.78	40.28	38.12	39.98	39.98	341,700
Jan 22, 2025	38.94	39.49	38.56	39.19	39.19	231,200
Jan 21, 2025	38.83	40.04	38.56	38.98	38.98	340,900
Jan 17, 2025	39.82	40.01	38.43	38.52	38.52	469,500
Jan 16, 2025	40.30	40.30	38.76	39.62	39.62	452,000
Jan 15, 2025	40.29	41.03	40.01	40.13	40.13	359,500
Jan 14, 2025	38.45	39.81	38.08	39.65	39.65	635,000
Jan 13, 2025	38.28	38.61	36.90	38.25	38.25	480,700
Jan 10, 2025	38.90	39.11	37.60	38.41	38.41	442,900
Jan 8, 2025	40.36	40.36	39.52	39.55	39.55	190,400
Jan 7, 2025	40.78	41.74	40.50	40.74	40.74	274,800
Jan 6, 2025	40.59	41.48	40.21	40.72	40.72	406,400
Jan 3, 2025	40.18	41.58	40.18	40.51	40.51	328,200
Jan 2, 2025	39.39	42.23	39.39	40.17	40.17	546,200
Dec 31, 2024	38.82	39.28	38.35	39.20	39.20	431,300
Dec 30, 2024	38.38	39.00	38.03	38.53	38.53	313,100
Dec 27, 2024	39.19	39.53	38.42	38.83	38.83	270,400
Dec 26, 2024	38.21	39.49	38.12	39.48	39.48	241,600
Dec 24, 2024	38.30	38.76	37.61	38.42	38.42	129,400
Dec 23, 2024	38.61	38.91	37.91	38.14	38.14	365,400
Dec 20, 2024	38.93	39.46	38.00	38.63	38.63	1,108,200
Dec 19, 2024	39.43	39.57	37.52	38.90	38.90	575,900
Dec 18, 2024	41.28	41.58	39.35	39.35	39.35	476,700
Dec 17, 2024	41.18	41.62	40.38	41.28	41.28	255,900
Dec 16, 2024	40.01	41.42	39.72	41.31	41.31	438,600
Dec 13, 2024	39.02	40.35	38.95	40.05	40.05	432,300
Dec 12, 2024	42.62	42.97	39.36	39.45	39.45	440,600
Dec 11, 2024	41.83	43.20	41.49	42.97	42.97	323,000
Dec 10, 2024	42.16	42.49	41.49	41.88	41.88	269,200
Dec 9, 2024	42.73	43.38	41.61	42.05	42.05	371,600
Dec 6, 2024	41.42	42.77	41.37	42.72	42.72	358,900
Dec 5, 2024	42.47	42.78	41.35	41.41	41.41	462,200
Dec 4, 2024	42.13	43.00	41.83	42.34	42.34	281,100
Dec 3, 2024	42.00	42.60	41.57	42.00	42.00	290,900
Dec 2, 2024	42.59	43.10	41.84	42.12	42.12	319,800
Nov 29, 2024	43.17	43.49	42.39	42.63	42.63	240,700
Nov 27, 2024	42.46	43.40	42.06	43.15	43.15	419,300
Nov 26, 2024	41.70	42.74	41.69	42.45	42.45	483,300
Nov 25, 2024	41.43	42.69	41.43	41.68	41.68	484,000
Nov 22, 2024	40.06	41.62	39.67	41.15	41.15	335,400
Nov 21, 2024	39.39	41.00	38.71	39.80	39.80	305,500
Nov 20, 2024	39.00	39.50	38.29	39.34	39.34	409,700
Nov 19, 2024	37.98	39.13	37.34	38.85	38.85	437,100
Nov 18, 2024	38.86	40.04	37.38	38.31	38.31	878,200
Nov 15, 2024	41.34	41.42	39.64	39.83	39.83	654,000
Nov 14, 2024	42.00	42.56	41.50	41.75	41.75	354,100
Nov 13, 2024	43.08	44.60	41.42	41.97	41.97	476,500
Nov 12, 2024	43.76	44.50	43.08	43.39	43.39	474,000
Nov 11, 2024	45.25	45.45	43.79	44.07	44.07	285,500
Nov 8, 2024	45.55	46.00	44.56	45.00	45.00	332,200
Nov 7, 2024	44.79	45.82	44.51	45.74	45.74	411,700
Nov 6, 2024	44.57	45.02	42.69	44.94	44.94	347,700
Nov 5, 2024	41.52	43.36	41.52	43.33	43.33	218,100
Nov 4, 2024	41.58	42.44	41.29	41.71	41.71	487,900
Nov 1, 2024	41.46	41.69	40.66	41.69	41.69	291,400
Oct 31, 2024	41.64	42.34	40.79	41.11	41.11	332,700
Oct 30, 2024	41.43	42.35	41.43	41.89	41.89	224,600
Oct 29, 2024	41.87	42.04	41.26	41.78	41.78	327,100
Oct 28, 2024	42.03	42.24	41.59	41.74	41.74	416,300
Oct 25, 2024	41.90	42.59	41.17	41.73	41.73	379,600
Oct 24, 2024	42.05	42.65	41.66	41.85	41.85	526,000
Oct 23, 2024	42.62	42.66	41.22	41.66	41.66	280,100
Oct 22, 2024	43.74	43.96	42.49	42.74	42.74	393,500
Oct 21, 2024	44.45	44.84	43.64	44.21	44.21	438,700
Oct 18, 2024	43.38	45.52	43.05	44.86	44.86	483,400
Oct 17, 2024	42.62	43.98	42.22	43.31	43.31	471,700
Oct 16, 2024	40.90	42.63	40.73	42.62	42.62	304,300
Oct 15, 2024	41.75	41.98	40.46	40.71	40.71	167,900
Oct 14, 2024	41.53	41.79	41.02	41.76	41.76	226,000
Oct 11, 2024	40.29	41.68	40.17	41.21	41.21	349,600
Oct 10, 2024	39.58	40.48	39.23	40.41	40.41	281,000
Oct 9, 2024	41.05	41.25	39.37	39.42	39.42	677,500
Oct 8, 2024	40.67	41.49	40.05	41.02	41.02	402,800
Oct 7, 2024	41.00	41.08	40.18	40.59	40.59	324,900
Oct 4, 2024	39.81	41.38	39.77	40.73	40.73	182,800
Oct 3, 2024	40.65	41.12	39.27	39.70	39.70	388,200
Oct 2, 2024	40.13	41.11	39.74	40.84	40.84	381,500
Oct 1, 2024	40.50	41.01	39.31	40.38	40.38	585,000
Sep 30, 2024	38.69	39.47	38.13	39.37	39.37	401,100
Sep 27, 2024	38.73	39.43	38.27	38.65	38.65	151,800
Sep 26, 2024	38.41	38.66	37.91	38.40	38.40	151,700
Sep 25, 2024	39.05	39.13	37.66	38.06	38.06	184,000
Sep 24, 2024	39.73	40.04	38.45	38.93	38.93	221,800
Sep 23, 2024	40.11	40.19	39.55	39.65	39.65	221,600
Sep 20, 2024	40.90	41.31	40.08	40.15	40.15	312,000
Sep 19, 2024	40.62	41.39	40.25	40.79	40.79	220,500
Sep 18, 2024	40.23	41.47	40.04	40.09	40.09	389,600
Sep 17, 2024	40.06	40.73	39.49	40.09	40.09	566,600
Sep 16, 2024	40.85	41.23	39.81	39.98	39.98	403,600
Sep 13, 2024	39.78	41.72	39.78	40.84	40.84	415,200
Sep 12, 2024	38.46	39.53	38.46	39.37	39.37	586,100
Sep 11, 2024	38.96	39.38	38.16	38.65	38.65	281,500
Sep 10, 2024	38.56	39.76	38.40	38.93	38.93	261,100
Sep 9, 2024	38.72	39.35	38.49	38.61	38.61	287,400
Sep 6, 2024	39.71	40.03	38.47	38.47	38.47	299,200
Sep 5, 2024	40.55	40.55	39.74	39.85	39.85	254,900
Sep 4, 2024	40.07	41.12	39.69	40.55	40.55	287,200
Sep 3, 2024	40.22	41.71	39.86	40.15	40.15	402,200
Aug 30, 2024	40.25	40.57	39.59	40.34	40.34	229,800
Aug 29, 2024	40.06	41.11	39.53	40.30	40.30	183,400
Aug 28, 2024	40.75	40.75	39.35	40.08	40.08	175,800
Aug 27, 2024	40.57	41.00	40.24	40.93	40.93	169,400
Aug 26, 2024	41.08	41.08	40.50	40.83	40.83	194,300
Aug 23, 2024	38.89	40.88	38.53	40.76	40.76	363,300
Aug 22, 2024	39.14	39.53	38.41	38.64	38.64	286,700
Aug 21, 2024	39.71	39.88	38.65	39.14	39.14	348,300
Aug 20, 2024	39.72	39.88	38.82	39.51	39.51	230,200
Aug 19, 2024	37.71	39.61	37.56	39.57	39.57	622,900
Aug 16, 2024	38.29	38.49	37.59	37.91	37.91	271,700
Aug 15, 2024	39.19	39.33	37.76	38.25	38.25	469,200
Aug 14, 2024	38.80	39.16	38.49	38.70	38.70	244,800
Aug 13, 2024	38.73	39.70	38.40	38.80	38.80	383,500
Aug 12, 2024	39.36	39.36	37.51	38.85	38.85	672,100
Aug 9, 2024	36.92	42.38	36.00	39.70	39.70	399,100
Aug 8, 2024	40.49	41.30	39.93	41.01	41.01	192,900
Aug 7, 2024	42.43	42.43	40.26	40.37	40.37	249,400
Aug 6, 2024	41.52	42.74	40.56	42.00	42.00	300,000
Aug 5, 2024	42.16	42.25	40.51	41.48	41.48	382,300
Aug 2, 2024	43.05	43.47	41.97	43.17	43.17	440,400
Aug 1, 2024	43.14	43.89	42.36	43.73	43.73	536,100
Jul 31, 2024	43.01	44.25	41.74	43.13	43.13	386,500
Jul 30, 2024	43.84	44.22	42.60	42.78	42.78	365,700
Jul 29, 2024	43.96	44.20	43.28	43.86	43.86	435,800
Jul 26, 2024	44.22	44.44	43.45	43.96	43.96	275,400
Jul 25, 2024	43.98	44.35	43.47	43.85	43.85	424,600
Jul 24, 2024	43.51	44.10	42.82	43.73	43.73	531,200
Jul 23, 2024	43.13	43.95	42.48	43.78	43.78	464,400
Jul 22, 2024	42.69	43.40	42.16	43.12	43.12	423,000
Jul 19, 2024	41.65	42.90	41.65	42.73	42.73	297,500
Jul 18, 2024	41.64	42.55	41.19	41.67	41.67	335,000
Jul 17, 2024	42.74	42.87	41.21	42.09	42.09	322,200
Jul 16, 2024	42.22	42.99	42.22	42.94	42.94	557,300
Jul 15, 2024	43.20	44.74	41.67	41.90	41.90	966,700
Jul 12, 2024	41.78	43.06	41.74	42.92	42.92	690,400
Jul 11, 2024	40.00	41.34	39.57	41.18	41.18	332,900
Jul 10, 2024	39.36	39.81	38.34	39.55	39.55	619,000
Jul 9, 2024	37.05	39.88	37.00	39.25	39.25	493,200
Jul 8, 2024	37.09	37.70	37.00	37.19	37.19	533,000
Jul 5, 2024	36.28	36.95	35.94	36.81	36.81	347,500
Jul 3, 2024	36.64	37.01	35.73	36.12	36.12	272,800
Jul 2, 2024	37.60	37.64	36.56	36.56	36.56	267,900
Jul 1, 2024	38.71	39.55	37.47	37.69	37.69	767,600
Jun 28, 2024	37.51	39.10	37.34	38.99	38.99	498,300
Jun 27, 2024	36.84	37.51	35.95	37.41	37.41	669,300
Jun 26, 2024	36.84	36.84	35.53	36.57	36.57	423,800
Jun 25, 2024	37.26	37.63	36.44	37.00	37.00	590,300
Jun 24, 2024	37.73	37.75	37.08	37.41	37.41	387,300
Jun 21, 2024	37.40	37.95	36.84	37.49	37.49	614,700
Jun 20, 2024	36.07	37.53	35.69	37.09	37.09	681,700
Jun 18, 2024	36.71	36.95	35.66	36.25	36.25	668,300
Jun 17, 2024	37.22	37.38	36.24	36.60	36.60	487,700
Jun 14, 2024	37.75	37.76	36.55	37.25	37.25	273,900

CNTA Centessa Pharmaceuticals plc

12.38

+2.82%

TYRA Tyra Biosciences, Inc.

10.43

+0.97%

RAPP Rapport Therapeutics, Inc.

11.19

+0.45%

SRRK Scholar Rock Holding Corporation

32.45

-2.61%

CGEM Cullinan Therapeutics, Inc.

8.61

-3.80%

PRAX Praxis Precision Medicines, Inc.

44.30

-1.62%

ASND Ascendis Pharma A/S

170.80

-0.07%

ACLX Arcellx, Inc.

66.00

-0.77%

NUVL Nuvalent, Inc.

78.24

+0.42%

STOK Stoke Therapeutics, Inc.

11.53

-2.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xenon Pharmaceuticals Inc. (XENE)

Related Tickers