XENE - Xenon Pharmaceuticals Inc.
43.05
-0.740 -1.719%
Share volume: 1,127,122
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$43.79
-0.74
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $44.64 | $44.64 | $44.64 | $44.64 | $42.31 | $42.31 | $43.05 | $43.05 | 1,127,122 | $1,127,122.00 |
| 03-03-2026 | $41.55 | $41.55 | $44.47 | $44.47 | $41.32 | $41.32 | $43.79 | $43.79 | 1,589,210 | $1,589,210.00 |
| 03-02-2026 | $42.57 | $42.57 | $44.00 | $44.00 | $42.26 | $42.26 | $42.55 | $42.55 | 1,326,808 | $1,326,808.00 |
| 02-27-2026 | $45.40 | $45.40 | $46.99 | $46.99 | $42.01 | $42.01 | $43.23 | $43.23 | 1,686,182 | $1,686,182.00 |
| 02-26-2026 | $44.58 | $44.58 | $45.01 | $45.01 | $43.76 | $43.76 | $44.92 | $44.92 | 709,138 | $709,138.00 |
| 02-25-2026 | $45.00 | $45.00 | $45.41 | $45.41 | $43.57 | $43.57 | $44.58 | $44.58 | 656,546 | $656,546.00 |
| 02-24-2026 | $43.35 | $43.35 | $44.82 | $44.82 | $43.14 | $43.14 | $44.79 | $44.79 | 958,510 | $958,510.00 |
| 02-23-2026 | $42.06 | $42.06 | $43.40 | $43.40 | $42.06 | $42.06 | $42.72 | $42.72 | 706,033 | $706,033.00 |
| 02-20-2026 | $43.00 | $43.00 | $43.18 | $43.18 | $41.44 | $41.44 | $42.23 | $42.23 | 735,310 | $735,310.00 |
| 02-19-2026 | $42.52 | $42.52 | $43.36 | $43.36 | $42.13 | $42.13 | $43.08 | $43.08 | 698,113 | $698,113.00 |