7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,033.94

-1,035.14

-1.33%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Xenon Pharmaceuticals Inc. (XENE)

37.41 -0.13 (-0.35%)

At close: October 30 at 4:00:00 PM EDT

37.97 +0.56 (+1.50%)

After hours: October 30 at 4:49:09 PM EDT

Trade XENE on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	37.54	38.12	36.84	37.41	37.41	1,119,000
Oct 29, 2026	37.27	37.69	36.49	37.54	37.54	1,553,600
Oct 28, 2026	35.71	36.62	35.37	36.34	36.34	2,131,100
Oct 27, 2026	35.61	36.21	35.34	36.01	36.01	1,090,000
Oct 26, 2026	35.34	35.82	35.09	35.77	35.77	726,700
Oct 23, 2026	36.62	36.62	35.23	35.34	35.34	636,600
Oct 22, 2026	35.92	36.90	35.69	36.50	36.50	1,375,500
Oct 21, 2026	36.55	37.00	35.89	35.95	35.95	1,079,400
Oct 20, 2026	35.14	36.65	35.10	36.27	36.27	990,800
Oct 19, 2026	33.89	35.14	33.72	35.08	35.08	1,211,900
Oct 16, 2026	34.34	34.38	33.38	33.49	33.49	1,077,000
Oct 15, 2026	34.11	34.99	33.99	34.33	34.33	1,618,700
Oct 14, 2026	34.12	34.84	33.52	33.90	33.90	1,787,700
Oct 13, 2026	35.65	35.90	34.38	34.42	34.42	1,111,000
Oct 12, 2026	36.45	36.54	35.57	35.81	35.81	764,300
Oct 9, 2026	36.05	36.70	35.98	36.44	36.44	1,243,800
Oct 8, 2026	36.13	36.41	35.06	36.16	36.16	2,269,400
Oct 7, 2026	36.19	36.56	35.78	36.41	36.41	1,967,300
Oct 6, 2026	37.78	37.79	35.75	36.57	36.57	2,787,400
Oct 5, 2026	38.02	38.22	37.00	37.57	37.57	1,695,300
Oct 2, 2026	39.10	39.10	37.26	38.02	38.02	1,939,100
Oct 1, 2026	38.31	39.92	38.08	38.93	38.93	3,660,200
Sep 30, 2026	37.38	37.53	36.71	37.19	37.19	2,465,500
Sep 29, 2026	36.30	37.43	36.20	37.25	37.25	2,752,400
Sep 28, 2026	36.85	36.85	36.10	36.72	36.72	2,515,700
Sep 25, 2026	38.10	38.26	36.48	36.94	36.94	2,433,800
Sep 24, 2026	36.50	38.34	36.07	38.06	38.06	3,113,400
Sep 23, 2026	39.51	39.51	36.07	36.56	36.56	3,173,500
Sep 22, 2026	39.76	39.76	37.97	39.09	39.09	2,347,000
Sep 21, 2026	40.00	40.26	38.60	38.99	38.99	4,046,000
Sep 18, 2026	44.02	44.85	39.08	39.75	39.75	17,948,700
Sep 17, 2026	57.60	58.15	56.87	57.35	57.35	1,832,000
Sep 16, 2026	56.67	57.88	56.40	56.76	56.76	723,600
Sep 15, 2026	58.13	58.13	56.17	56.28	56.28	587,000
Sep 14, 2026	59.36	59.60	58.00	58.19	58.19	408,500
Sep 11, 2026	60.00	60.00	58.53	58.65	58.65	466,800
Sep 10, 2026	58.74	59.40	58.00	58.80	58.80	798,800
Sep 9, 2026	59.04	59.81	58.53	58.98	58.98	489,400
Sep 8, 2026	58.95	60.36	58.27	59.55	59.55	608,500
Sep 4, 2026	60.02	60.57	59.43	59.75	59.75	459,100
Sep 3, 2026	60.19	60.69	59.61	60.40	60.40	471,700
Sep 2, 2026	60.56	61.75	59.68	60.16	60.16	637,200
Sep 1, 2026	60.48	61.15	59.54	60.00	60.00	418,800
Aug 31, 2026	59.84	60.81	59.22	60.22	60.22	752,600
Aug 28, 2026	61.31	61.62	59.81	59.99	59.99	587,900
Aug 27, 2026	63.13	63.78	61.85	61.93	61.93	587,000
Aug 26, 2026	60.42	64.81	59.26	63.79	63.79	1,296,000
Aug 25, 2026	61.01	61.67	60.26	60.42	60.42	418,000
Aug 24, 2026	60.77	61.04	60.00	60.56	60.56	628,800
Aug 21, 2026	60.45	61.57	59.73	60.77	60.77	783,700
Aug 20, 2026	61.41	62.51	59.27	59.73	59.73	626,800
Aug 19, 2026	64.71	64.93	62.18	62.32	62.32	558,900
Aug 18, 2026	61.28	63.85	61.28	63.18	63.18	914,900
Aug 17, 2026	61.98	62.77	61.23	62.36	62.36	689,700
Aug 14, 2026	63.60	63.90	61.63	62.35	62.35	921,900
Aug 13, 2026	65.66	65.70	63.73	64.23	64.23	496,400
Aug 12, 2026	63.49	65.42	63.01	65.26	65.26	778,200
Aug 11, 2026	64.50	64.95	62.82	63.22	63.22	665,600
Aug 10, 2026	62.98	64.25	62.85	64.23	64.23	510,700
Aug 7, 2026	63.00	64.49	62.63	63.36	63.36	720,200
Aug 6, 2026	64.50	65.49	63.91	64.55	64.55	435,000
Aug 5, 2026	64.74	66.40	63.99	64.30	64.30	617,300
Aug 4, 2026	63.07	64.31	62.43	64.01	64.01	639,300
Aug 3, 2026	63.21	63.33	61.16	62.26	62.26	540,700
Jul 31, 2026	63.94	64.50	62.56	62.67	62.67	737,000
Jul 30, 2026	62.93	64.56	61.86	64.19	64.19	541,500
Jul 29, 2026	65.32	65.64	62.85	63.10	63.10	703,500
Jul 28, 2026	66.14	66.71	64.15	64.94	64.94	485,000
Jul 27, 2026	65.55	66.43	64.30	65.78	65.78	517,100
Jul 24, 2026	65.99	65.99	64.26	65.42	65.42	529,900
Jul 23, 2026	65.52	65.85	64.80	65.42	65.42	490,700
Jul 22, 2026	66.26	66.98	65.65	66.18	66.18	593,400
Jul 21, 2026	66.40	66.86	65.78	66.74	66.74	832,600
Jul 20, 2026	68.15	68.80	65.96	66.04	66.04	701,600
Jul 17, 2026	66.20	69.58	66.18	68.26	68.26	1,342,600
Jul 16, 2026	67.70	67.76	65.97	66.98	66.98	1,501,900
Jul 15, 2026	67.30	67.81	65.77	67.71	67.71	772,000
Jul 14, 2026	67.75	68.05	66.47	67.30	67.30	1,046,000
Jul 13, 2026	67.79	67.87	65.53	67.72	67.72	1,527,800
Jul 10, 2026	70.57	71.03	67.21	68.92	68.92	1,535,900
Jul 9, 2026	70.47	72.66	69.15	70.96	70.96	2,587,200
Jul 8, 2026	63.08	70.84	62.90	69.95	69.95	4,764,000
Jul 7, 2026	61.10	63.97	60.27	63.37	63.37	1,442,800
Jul 6, 2026	60.78	61.17	59.62	60.54	60.54	1,734,600
Jul 2, 2026	60.33	61.63	60.00	60.96	60.96	1,462,600
Jul 1, 2026	59.95	60.88	59.61	60.30	60.30	1,271,400
Jun 30, 2026	60.09	60.53	59.56	60.36	60.36	1,251,700
Jun 29, 2026	59.03	60.16	58.13	60.13	60.13	1,689,800
Jun 26, 2026	56.97	60.32	56.79	59.74	59.74	8,840,000
Jun 25, 2026	55.40	57.14	55.28	56.78	56.78	1,116,000
Jun 24, 2026	54.61	56.55	54.61	55.58	55.58	1,425,200
Jun 23, 2026	54.62	55.47	54.12	54.61	54.61	1,498,300
Jun 22, 2026	52.91	55.59	52.91	54.79	54.79	1,856,200
Jun 18, 2026	54.09	54.73	52.53	52.91	52.91	1,927,700
Jun 17, 2026	52.26	53.83	52.11	53.20	53.20	1,155,300
Jun 16, 2026	52.49	52.68	51.54	51.99	51.99	710,000
Jun 15, 2026	52.14	52.74	51.67	52.40	52.40	1,168,400
Jun 12, 2026	52.02	53.07	52.01	52.10	52.10	704,200
Jun 11, 2026	52.62	52.62	51.11	52.19	52.19	1,727,200
Jun 10, 2026	52.75	53.76	51.29	51.34	51.34	1,259,400
Jun 9, 2026	52.14	52.87	51.33	52.79	52.79	1,429,800
Jun 8, 2026	51.92	52.55	50.91	51.21	51.21	1,181,000
Jun 5, 2026	53.14	53.61	51.52	51.73	51.73	1,687,600
Jun 4, 2026	53.50	54.63	52.95	52.99	52.99	1,365,100
Jun 3, 2026	52.30	53.86	52.30	53.46	53.46	1,706,700
Jun 2, 2026	53.41	54.39	52.21	52.30	52.30	1,899,700
Jun 1, 2026	54.43	55.24	53.10	53.41	53.41	1,348,000
May 29, 2026	54.76	55.38	54.37	54.73	54.73	1,375,300
May 28, 2026	53.61	55.54	53.24	54.79	54.79	2,419,800
May 27, 2026	54.00	54.50	53.37	53.90	53.90	2,271,100
May 26, 2026	54.21	54.99	53.83	53.98	53.98	1,839,800
May 22, 2026	54.16	55.35	53.86	54.17	54.17	969,800
May 21, 2026	54.01	54.88	53.63	54.12	54.12	1,148,600
May 20, 2026	54.28	55.80	54.28	54.68	54.68	1,045,300
May 19, 2026	53.52	54.13	52.85	54.05	54.05	852,800
May 18, 2026	54.61	54.86	53.16	53.71	53.71	677,000
May 15, 2026	55.64	55.73	54.31	54.39	54.39	610,300
May 14, 2026	56.69	56.80	55.03	56.00	56.00	1,367,100
May 13, 2026	54.75	55.88	54.69	55.88	55.88	1,075,300
May 12, 2026	56.31	56.31	54.79	55.00	55.00	789,700
May 11, 2026	55.99	57.27	55.31	55.78	55.78	714,900
May 8, 2026	56.13	57.47	55.73	56.44	56.44	920,500
May 7, 2026	58.25	58.35	55.93	56.00	56.00	576,400
May 6, 2026	57.64	58.85	57.49	58.59	58.59	724,100
May 5, 2026	57.89	58.53	56.90	57.71	57.71	1,230,100
May 4, 2026	55.86	58.49	55.86	57.40	57.40	809,500
May 1, 2026	56.39	57.89	55.98	56.13	56.13	1,805,400
Apr 30, 2026	55.70	56.86	55.24	56.04	56.04	1,345,900
Apr 29, 2026	53.89	56.91	53.80	55.75	55.75	1,725,100
Apr 28, 2026	54.85	55.53	53.30	54.53	54.53	729,500
Apr 27, 2026	55.03	56.21	54.02	54.26	54.26	693,900
Apr 24, 2026	55.42	55.56	54.31	55.24	55.24	601,400
Apr 23, 2026	56.65	57.51	55.24	55.41	55.41	613,400
Apr 22, 2026	56.73	57.90	56.25	56.65	56.65	720,800
Apr 21, 2026	56.48	57.00	55.66	56.40	56.40	666,700
Apr 20, 2026	59.57	59.68	56.90	57.09	57.09	1,120,900
Apr 17, 2026	59.47	59.87	58.65	59.70	59.70	870,200
Apr 16, 2026	58.88	58.88	57.82	58.43	58.43	976,900
Apr 15, 2026	59.70	59.70	58.35	58.88	58.88	937,400
Apr 14, 2026	58.29	59.99	58.24	59.35	59.35	851,500
Apr 13, 2026	58.52	59.90	57.64	58.60	58.60	498,400
Apr 10, 2026	58.45	59.03	57.87	58.40	58.40	656,000
Apr 9, 2026	57.68	58.94	57.44	58.59	58.59	764,500
Apr 8, 2026	59.14	59.42	56.67	57.54	57.54	819,600
Apr 7, 2026	56.69	57.70	55.85	57.65	57.65	667,600
Apr 6, 2026	57.14	57.85	56.41	56.84	56.84	1,652,400
Apr 2, 2026	56.00	57.44	55.86	56.85	56.85	897,500
Apr 1, 2026	58.54	59.44	56.42	56.69	56.69	1,380,500
Mar 31, 2026	56.63	59.12	56.59	58.15	58.15	1,554,900
Mar 30, 2026	55.06	55.67	53.62	55.55	55.55	1,051,600
Mar 27, 2026	55.44	55.72	54.33	54.48	54.48	966,700
Mar 26, 2026	55.38	56.22	55.00	55.53	55.53	1,055,500
Mar 25, 2026	53.90	56.29	53.90	55.57	55.57	1,833,800
Mar 24, 2026	54.04	54.19	52.54	53.38	53.38	1,142,200
Mar 23, 2026	55.74	56.66	54.29	54.42	54.42	1,557,900
Mar 20, 2026	55.56	55.96	54.51	54.94	54.94	1,846,500
Mar 19, 2026	54.79	56.01	54.40	55.17	55.17	1,489,400
Mar 18, 2026	54.93	55.17	53.69	55.07	55.07	1,557,500
Mar 17, 2026	54.41	56.19	54.19	55.20	55.20	1,025,000
Mar 16, 2026	55.00	56.49	54.28	54.66	54.66	1,650,300
Mar 13, 2026	58.09	59.00	54.93	55.23	55.23	3,850,000
Mar 12, 2026	58.25	59.68	56.92	57.90	57.90	2,870,200
Mar 11, 2026	61.30	61.38	58.75	59.04	59.04	5,546,200
Mar 10, 2026	63.26	63.95	58.00	60.61	60.61	3,758,100
Mar 9, 2026	60.56	62.92	58.00	62.76	62.76	11,518,100
Mar 6, 2026	41.81	42.24	41.05	41.94	41.94	1,084,900
Mar 5, 2026	42.65	43.68	41.83	42.05	42.05	815,200
Mar 4, 2026	44.64	44.64	42.31	43.05	43.05	1,141,200
Mar 3, 2026	41.55	44.47	41.32	43.79	43.79	1,589,100
Mar 2, 2026	42.57	44.00	42.26	42.55	42.55	1,326,800
Feb 27, 2026	45.40	46.99	42.01	43.23	43.23	1,686,200
Feb 26, 2026	44.58	45.01	43.76	44.92	44.92	709,100
Feb 25, 2026	45.00	45.41	43.57	44.58	44.58	656,500
Feb 24, 2026	43.35	44.82	43.14	44.79	44.79	958,500
Feb 23, 2026	42.06	43.40	42.06	42.72	42.72	705,800
Feb 20, 2026	43.00	43.18	41.44	42.23	42.23	735,300
Feb 19, 2026	42.52	43.35	42.13	43.08	43.08	698,100
Feb 18, 2026	41.68	42.97	41.65	42.51	42.51	800,700
Feb 17, 2026	41.32	42.31	40.86	41.66	41.66	1,109,100
Feb 13, 2026	41.82	42.90	41.36	41.48	41.48	763,800
Feb 12, 2026	42.89	43.00	41.50	41.62	41.62	718,300
Feb 11, 2026	42.66	43.12	40.74	42.76	42.76	900,400
Feb 10, 2026	43.00	43.67	42.13	42.63	42.63	881,600
Feb 9, 2026	41.48	42.99	40.93	42.43	42.43	748,300
Feb 6, 2026	41.09	41.74	40.79	41.38	41.38	611,400
Feb 5, 2026	41.11	41.93	40.29	40.39	40.39	542,400
Feb 4, 2026	42.21	42.51	40.72	41.15	41.15	684,400
Feb 3, 2026	41.85	42.51	41.26	42.12	42.12	880,500
Feb 2, 2026	41.01	42.13	40.71	41.45	41.45	649,600
Jan 30, 2026	41.50	42.14	40.43	41.01	41.01	631,700
Jan 29, 2026	41.93	42.15	41.14	41.76	41.76	612,800
Jan 28, 2026	42.39	42.52	41.53	41.95	41.95	610,300
Jan 27, 2026	42.28	43.70	42.10	42.39	42.39	567,000
Jan 26, 2026	41.28	42.94	41.23	42.20	42.20	1,161,400
Jan 23, 2026	42.06	43.14	41.20	41.76	41.76	522,600
Jan 22, 2026	41.29	42.75	40.81	42.24	42.24	1,283,000
Jan 21, 2026	41.50	41.93	40.82	41.00	41.00	1,438,300
Jan 20, 2026	39.47	42.00	39.29	41.49	41.49	738,800
Jan 16, 2026	40.92	41.24	39.97	39.98	39.98	1,003,700
Jan 15, 2026	41.69	42.14	40.10	40.74	40.74	865,700
Jan 14, 2026	40.11	42.00	39.98	41.58	41.58	1,202,800
Jan 13, 2026	40.90	41.13	40.21	40.36	40.36	698,900
Jan 12, 2026	42.52	42.52	40.00	41.23	41.23	1,253,700
Jan 9, 2026	41.55	43.76	41.32	42.15	42.15	2,055,700
Jan 8, 2026	41.80	42.24	40.01	41.22	41.22	1,013,900
Jan 7, 2026	40.62	42.88	40.61	42.12	42.12	1,300,100
Jan 6, 2026	41.62	42.27	40.41	41.00	41.00	1,485,000
Jan 5, 2026	44.03	44.26	41.42	41.79	41.79	1,526,100
Jan 2, 2026	45.20	45.24	43.20	44.49	44.49	1,166,400
Dec 31, 2025	44.18	46.36	43.81	44.82	44.82	1,112,800
Dec 30, 2025	44.26	44.53	43.41	44.12	44.12	664,200
Dec 29, 2025	44.49	45.08	44.21	44.33	44.33	584,300
Dec 26, 2025	45.15	45.15	44.30	44.84	44.84	310,400
Dec 24, 2025	44.64	45.38	44.56	45.01	45.01	295,400
Dec 23, 2025	45.68	46.08	44.47	44.54	44.54	459,700
Dec 22, 2025	43.86	46.25	43.86	46.08	46.08	1,212,900
Dec 19, 2025	43.26	44.45	43.26	44.10	44.10	1,035,400
Dec 18, 2025	43.19	43.49	42.44	43.23	43.23	750,600
Dec 17, 2025	43.09	43.72	42.84	43.01	43.01	777,500
Dec 16, 2025	43.63	43.85	42.95	43.00	43.00	812,300
Dec 15, 2025	44.12	44.36	43.39	43.60	43.60	1,142,000
Dec 12, 2025	43.80	44.57	43.28	44.06	44.06	821,000
Dec 11, 2025	43.44	44.54	42.89	43.66	43.66	856,400
Dec 10, 2025	43.40	43.88	43.04	43.44	43.44	722,700
Dec 9, 2025	44.13	44.46	43.51	43.52	43.52	514,300
Dec 8, 2025	45.44	46.60	43.58	44.53	44.53	971,200
Dec 5, 2025	44.99	45.32	44.57	45.01	45.01	518,900
Dec 4, 2025	44.29	44.75	43.25	44.61	44.61	599,900
Dec 3, 2025	42.98	44.69	42.88	44.29	44.29	1,003,100
Dec 2, 2025	43.51	44.11	42.35	42.88	42.88	999,500
Dec 1, 2025	44.72	44.72	43.29	43.51	43.51	815,800
Nov 28, 2025	44.68	44.81	43.90	44.72	44.72	236,700
Nov 26, 2025	43.94	45.01	43.82	44.49	44.49	1,070,900
Nov 25, 2025	42.50	44.21	42.40	43.94	43.94	1,231,100
Nov 24, 2025	41.09	42.15	40.64	42.05	42.05	972,700
Nov 21, 2025	40.12	41.50	39.09	41.16	41.16	626,000
Nov 20, 2025	41.36	42.31	40.22	40.27	40.27	779,700
Nov 19, 2025	40.62	41.06	40.28	40.65	40.65	559,200
Nov 18, 2025	40.60	41.31	40.27	40.61	40.61	859,800
Nov 17, 2025	40.76	41.58	40.31	40.61	40.61	951,900
Nov 14, 2025	39.86	41.20	39.86	40.76	40.76	1,060,500
Nov 13, 2025	39.21	40.28	39.04	40.04	40.04	967,100
Nov 12, 2025	39.95	40.50	39.33	39.68	39.68	643,600
Nov 11, 2025	38.23	39.99	37.72	39.92	39.92	485,400
Nov 10, 2025	38.44	39.03	37.91	38.41	38.41	432,400
Nov 7, 2025	38.28	38.40	37.23	38.25	38.25	475,400
Nov 6, 2025	38.63	39.41	37.68	38.30	38.30	586,900
Nov 5, 2025	38.84	39.22	37.87	38.66	38.66	1,097,100
Nov 4, 2025	39.74	40.45	37.63	39.09	39.09	1,436,400
Nov 3, 2025	41.60	41.70	40.13	41.12	41.12	1,110,300
Oct 31, 2025	42.26	42.72	41.45	41.92	41.92	766,100

Mobilize your Website

View Site in Mobile | Classic

Share by: