News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Xenon Pharmaceuticals Inc. (XENE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

27.49

+0.95

(+3.58%)

At close: 04:00PM EDT

27.49

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	26.78	27.86	26.12	27.49	27.49	839,400
26 May 2022	26.33	27.00	25.73	26.54	26.54	469,200
25 May 2022	26.45	26.80	25.75	26.53	26.53	417,100
24 May 2022	27.89	27.89	26.45	26.49	26.49	770,300
23 May 2022	29.28	29.77	28.10	28.42	28.42	417,400
20 May 2022	28.98	29.86	27.95	29.14	29.14	304,200
19 May 2022	28.89	29.67	28.42	28.52	28.52	547,000
18 May 2022	30.07	31.24	29.04	29.24	29.24	469,200
17 May 2022	30.55	31.65	29.95	30.87	30.87	304,800
16 May 2022	29.64	30.67	29.01	29.92	29.92	288,500
13 May 2022	28.00	29.84	28.00	29.78	29.78	673,300
12 May 2022	26.40	27.62	25.91	27.44	27.44	438,700
11 May 2022	27.05	29.71	25.90	26.94	26.94	631,800
10 May 2022	26.64	28.74	25.08	28.57	28.57	1,137,000
09 May 2022	26.54	26.73	24.94	25.44	25.44	750,200
06 May 2022	27.84	27.85	26.16	27.23	27.23	443,000
05 May 2022	29.46	29.98	27.93	28.27	28.27	167,100
04 May 2022	28.90	29.81	27.39	29.62	29.62	584,700
03 May 2022	29.02	30.15	28.36	28.65	28.65	460,600
02 May 2022	28.11	29.94	28.00	29.05	29.05	787,800
29 Apr 2022	29.62	30.36	27.67	28.27	28.27	605,300
28 Apr 2022	31.11	31.11	28.94	29.90	29.90	464,900
27 Apr 2022	31.15	31.43	30.00	30.48	30.48	463,100
26 Apr 2022	32.93	32.93	31.22	31.42	31.42	308,000
25 Apr 2022	31.74	33.47	31.66	32.98	32.98	207,800
22 Apr 2022	32.60	33.26	31.92	32.19	32.19	174,900
21 Apr 2022	34.03	34.95	32.60	32.72	32.72	257,000
20 Apr 2022	33.78	34.95	32.85	33.83	33.83	378,900
19 Apr 2022	32.75	33.89	32.44	33.33	33.33	127,300
18 Apr 2022	33.65	33.65	32.20	32.61	32.61	215,200
14 Apr 2022	34.06	34.35	33.40	33.77	33.77	165,700
13 Apr 2022	31.75	34.50	31.75	34.12	34.12	287,200
12 Apr 2022	32.05	32.96	31.07	31.52	31.52	316,100
11 Apr 2022	34.27	34.48	31.14	31.81	31.81	789,000
08 Apr 2022	34.50	35.19	33.37	34.70	34.70	476,800
07 Apr 2022	34.85	35.23	33.02	34.30	34.30	785,700
06 Apr 2022	34.67	35.37	33.89	34.93	34.93	774,500
05 Apr 2022	34.08	35.69	33.94	35.16	35.16	1,036,800
04 Apr 2022	32.72	34.21	32.16	34.15	34.15	546,400
01 Apr 2022	30.86	32.47	30.82	32.36	32.36	362,300
31 Mar 2022	30.14	31.04	29.90	30.57	30.57	222,900
30 Mar 2022	30.21	30.95	30.04	30.12	30.12	200,800
29 Mar 2022	29.01	30.76	29.01	30.53	30.53	374,800
28 Mar 2022	29.42	30.13	28.55	28.79	28.79	326,000
25 Mar 2022	30.30	30.47	28.90	29.66	29.66	503,800
24 Mar 2022	30.01	31.59	29.00	30.35	30.35	1,964,000
23 Mar 2022	32.45	32.45	29.70	29.73	29.73	1,025,800
22 Mar 2022	31.86	33.05	31.50	32.51	32.51	249,500
21 Mar 2022	32.60	32.60	30.92	31.52	31.52	292,900
18 Mar 2022	30.50	32.97	29.66	32.65	32.65	557,000
17 Mar 2022	29.38	31.36	29.31	30.83	30.83	183,500
16 Mar 2022	28.65	29.68	27.59	29.47	29.47	151,300
15 Mar 2022	27.67	28.27	26.87	28.07	28.07	211,300
14 Mar 2022	28.95	29.71	27.50	27.79	27.79	244,000
11 Mar 2022	30.40	30.71	28.77	28.98	28.98	200,700
10 Mar 2022	30.45	30.73	29.56	30.01	30.01	277,700
09 Mar 2022	30.74	31.90	30.06	30.76	30.76	372,800
08 Mar 2022	30.41	31.22	29.59	30.45	30.45	391,200
07 Mar 2022	30.18	30.88	29.02	30.21	30.21	438,700
04 Mar 2022	30.56	31.74	29.79	30.23	30.23	415,100
03 Mar 2022	32.77	32.77	31.03	31.42	31.42	244,600
02 Mar 2022	28.75	33.42	27.13	32.74	32.74	477,300
01 Mar 2022	31.40	32.55	31.24	31.76	31.76	395,700
28 Feb 2022	30.85	31.92	30.41	31.70	31.70	385,700
25 Feb 2022	29.47	31.29	29.47	31.04	31.04	440,200
24 Feb 2022	27.07	29.24	26.94	29.21	29.21	264,100
23 Feb 2022	31.26	32.23	27.59	27.86	27.86	1,031,400
22 Feb 2022	30.96	31.60	30.32	30.88	30.88	239,100
18 Feb 2022	31.16	32.14	30.64	31.32	31.32	175,300
17 Feb 2022	32.76	33.04	30.87	31.24	31.24	367,300
16 Feb 2022	32.62	33.45	31.82	33.13	33.13	302,500
15 Feb 2022	31.13	32.97	31.11	32.79	32.79	391,700
14 Feb 2022	30.78	31.36	29.56	30.60	30.60	154,600
11 Feb 2022	30.60	31.49	28.76	30.56	30.56	198,200
10 Feb 2022	30.75	32.72	30.26	30.60	30.60	220,000
09 Feb 2022	30.29	31.98	30.28	31.90	31.90	360,600
08 Feb 2022	29.14	30.14	28.20	30.02	30.02	190,400
07 Feb 2022	27.69	29.35	27.60	28.92	28.92	335,700
04 Feb 2022	28.56	28.84	27.69	28.00	28.00	559,200
03 Feb 2022	29.00	29.54	28.64	28.72	28.72	359,100
02 Feb 2022	29.83	30.11	29.34	29.53	29.53	323,500
01 Feb 2022	26.96	29.91	26.83	29.64	29.64	650,200
31 Jan 2022	25.84	27.37	25.84	27.12	27.12	445,400
28 Jan 2022	25.52	26.17	24.70	26.16	26.16	189,300
27 Jan 2022	26.47	26.72	24.90	25.09	25.09	368,000
26 Jan 2022	26.68	27.83	26.03	26.48	26.48	217,500
25 Jan 2022	26.60	27.40	25.76	26.29	26.29	926,600
24 Jan 2022	26.01	27.25	24.60	27.10	27.10	824,300
21 Jan 2022	28.81	29.28	25.87	26.00	26.00	778,800
20 Jan 2022	31.38	31.82	28.84	29.12	29.12	665,700
19 Jan 2022	31.01	33.02	30.86	31.61	31.61	916,800
18 Jan 2022	31.20	32.21	30.63	30.82	30.82	513,500
14 Jan 2022	29.19	32.18	28.15	31.96	31.96	672,700
13 Jan 2022	29.16	29.57	28.31	29.13	29.13	259,800
12 Jan 2022	30.89	30.99	29.57	29.60	29.60	138,300
11 Jan 2022	28.85	30.68	28.85	30.41	30.41	832,800
10 Jan 2022	30.40	30.40	27.80	28.71	28.71	1,103,500
07 Jan 2022	30.75	31.32	29.82	30.50	30.50	585,200
06 Jan 2022	30.61	32.06	30.42	31.05	31.05	435,300
05 Jan 2022	30.13	31.29	29.53	30.50	30.50	438,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,596.45+270.90(+0.67%)

News that makes you smarter and richer... For free.

Xenon Pharmaceuticals Inc. (XENE)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,596.45
+270.90(+0.67%)