Loading live market data…

Xenon Pharmaceuticals Inc.

NASDAQ:XENE

$67.3 USD

-$0.42 (-0.62%)

Volume
1.05M
Average Volume
1.41M
Market Capitalization
$5.31B
P/E Ratio
-14.32
Dividend Yield
0.00%
Price Target
$89.50
Year High
$72.66
Year Low
$30.00
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$27.79
Date Opening Price Closing Price %Chg Volume
2026-07-14 $67.75 $67.30 -0.66% 1.05M
2026-07-13 $67.79 $67.72 -0.10% 1.53M
2026-07-10 $70.57 $68.92 -2.34% 1.54M
2026-07-09 $70.47 $70.96 0.70% 2.59M
2026-07-08 $63.08 $69.95 10.89% 4.76M
2026-07-07 $61.10 $63.37 3.72% 1.44M
2026-07-06 $60.78 $60.54 -0.39% 1.73M
2026-07-02 $60.33 $60.96 1.04% 1.46M
2026-07-01 $59.95 $60.30 0.58% 1.27M
2026-06-30 $60.09 $60.36 0.45% 1.25M
2026-06-29 $59.03 $60.13 1.86% 1.69M
2026-06-26 $56.97 $59.74 4.86% 8.84M
2026-06-25 $55.40 $56.78 2.49% 1.12M
2026-06-24 $54.61 $55.58 1.78% 1.43M
2026-06-23 $54.62 $54.61 -0.02% 1.5M
2026-06-22 $52.91 $54.79 3.55% 1.86M
2026-06-18 $54.09 $52.91 -2.18% 1.93M
2026-06-17 $52.26 $53.20 1.80% 1.16M
2026-06-16 $52.49 $51.99 -0.95% 710K
2026-06-15 $52.14 $52.40 0.50% 1.17M
2026-06-12 $52.02 $52.10 0.15% 704.21K
2026-06-11 $52.62 $52.19 -0.82% 1.73M
2026-06-10 $52.75 $51.34 -2.67% 1.26M
2026-06-09 $52.14 $52.79 1.25% 1.43M
2026-06-08 $51.92 $51.21 -1.37% 1.18M
2026-06-05 $53.14 $51.73 -2.65% 1.69M
2026-06-04 $53.50 $52.99 -0.95% 1.37M
2026-06-03 $52.30 $53.46 2.22% 1.71M
2026-06-02 $53.41 $52.30 -2.08% 1.9M
2026-06-01 $54.43 $53.41 -1.87% 1.35M
2026-05-29 $54.76 $54.73 -0.05% 1.38M
2026-05-28 $53.61 $54.79 2.20% 2.42M
2026-05-27 $54.00 $53.90 -0.19% 2.27M
2026-05-26 $54.21 $53.98 -0.42% 1.84M
2026-05-22 $54.16 $54.17 0.02% 969.84K
2026-05-21 $54.01 $54.12 0.20% 1.15M
2026-05-20 $54.28 $54.68 0.74% 1.05M
2026-05-19 $53.52 $54.05 0.99% 852.8K
2026-05-18 $54.61 $53.71 -1.65% 677K
2026-05-15 $55.64 $54.39 -2.25% 610.34K
2026-05-14 $56.69 $56.00 -1.22% 1.37M
2026-05-13 $54.75 $55.88 2.06% 1.08M
2026-05-12 $56.31 $55.00 -2.33% 789.7K
2026-05-11 $55.99 $55.78 -0.38% 714.93K
2026-05-08 $56.13 $56.44 0.55% 920.55K
2026-05-07 $58.25 $56.00 -3.86% 576.4K
2026-05-06 $57.64 $58.59 1.65% 724.1K
2026-05-05 $57.89 $57.71 -0.31% 1.23M
2026-05-04 $55.86 $57.40 2.76% 809.5K
2026-05-01 $56.39 $56.13 -0.46% 1.81M
2026-04-30 $55.70 $56.04 0.61% 1.35M
2026-04-29 $53.89 $55.75 3.45% 1.73M
2026-04-28 $54.85 $54.53 -0.58% 729.51K
2026-04-27 $55.03 $54.26 -1.40% 693.98K
2026-04-24 $55.42 $55.24 -0.32% 601.48K
2026-04-23 $56.65 $55.41 -2.19% 613.44K
2026-04-22 $56.73 $56.65 -0.14% 720.82K
2026-04-21 $56.48 $56.40 -0.14% 666.7K
2026-04-20 $59.57 $57.09 -4.16% 1.12M
2026-04-17 $59.47 $59.70 0.39% 870.23K
2026-04-16 $58.88 $58.43 -0.76% 976.9K
2026-04-15 $59.70 $58.88 -1.37% 937.43K
2026-04-14 $58.29 $59.35 1.82% 851.67K
2026-04-13 $58.52 $58.60 0.14% 498.4K
2026-04-10 $58.45 $58.40 -0.09% 656K
2026-04-09 $57.68 $58.59 1.58% 764.5K
2026-04-08 $59.14 $57.54 -2.71% 819.72K
2026-04-07 $56.69 $57.65 1.69% 667.7K
2026-04-06 $57.14 $56.84 -0.53% 1.65M
2026-04-02 $56.00 $56.85 1.52% 897.52K
2026-04-01 $58.54 $56.69 -3.16% 1.38M
2026-03-31 $56.63 $58.15 2.68% 1.55M
2026-03-30 $55.06 $55.55 0.89% 1.05M
2026-03-27 $55.44 $54.48 -1.73% 966.7K
2026-03-26 $55.38 $55.53 0.27% 1.06M
2026-03-25 $53.91 $55.57 3.08% 1.83M
2026-03-24 $54.04 $53.38 -1.22% 1.14M
2026-03-23 $55.74 $54.42 -2.37% 1.56M
2026-03-20 $55.56 $54.94 -1.12% 1.85M
2026-03-19 $54.79 $55.17 0.69% 1.49M
2026-03-18 $54.93 $55.07 0.25% 1.56M
2026-03-17 $54.41 $55.20 1.45% 1.03M
2026-03-16 $55.00 $54.66 -0.62% 1.65M
2026-03-13 $58.09 $55.23 -4.92% 3.85M
2026-03-12 $58.25 $57.90 -0.60% 2.87M
2026-03-11 $61.30 $59.04 -3.69% 5.55M
2026-03-10 $63.26 $60.61 -4.19% 3.76M
2026-03-09 $60.56 $62.76 3.63% 11.52M
2026-03-06 $41.81 $41.94 0.31% 1.08M
2026-03-05 $42.65 $42.05 -1.41% 815.2K