NASDAQ:XENE

Xenon Pharmaceuticals Stock Chart and Price History

$29.92

+0.14 (+0.47%)

(As of 05/16/2022 12:00 AM ET)

Add

Compare

Today's Range: $29.01
▼
$30.67
50-Day Range: $25.44
▼
$35.16
52-Week Range: $14.65
▼
$36.42

Volume: 288,323 shs
Average Volume: 459,671 shs
Market Capitalization: $1.59 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.75

Xenon Pharmaceuticals (NASDAQ:XENE) Price Performance

5 Day Performance: +11.06%
1 Month Performance: -11.40%
3 Month Performance: -9.69%
Year-To-Date Performance: -4.23%
1 Year Performance: +72.55%

Xenon Pharmaceuticals (NASDAQ XENE) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

Xenon Pharmaceuticals (NASDAQ:XENE) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2022	$27.44	$29.78 +8.53%	$29.84	$28.00	673,346 shs	$1.58 billion
05/12/2022	$26.94	$27.44 +1.86%	$27.62	$25.91	438,665 shs	$1.46 billion
05/11/2022	$28.57	$26.94 -5.71%	$29.71	$25.90	631,780 shs	$1.43 billion
05/10/2022	$25.44	$28.57 +12.30%	$28.74	$25.08	1.14 million shs	$1.52 billion
05/09/2022	$27.23	$25.44 -6.57%	$26.73	$24.94	740,877 shs	$1.35 billion
05/06/2022	$28.27	$27.23 -3.68%	$27.85	$26.16	442,952 shs	$1.45 billion
05/05/2022	$29.62	$28.27 -4.56%	$29.98	$27.93	165,453 shs	$1.50 billion
05/04/2022	$28.65	$29.62 +3.39%	$29.81	$27.39	584,733 shs	$1.54 billion
05/03/2022	$29.05	$28.65 -1.38%	$30.15	$28.36	453,199 shs	$1.49 billion
05/02/2022	$28.27	$29.05 +2.76%	$29.94	$28.00	781,316 shs	$1.51 billion

04/29/2022	$29.90	$28.27 -5.45%	$30.36	$27.67	600,948 shs	$1.47 billion
04/28/2022	$30.48	$29.90 -1.90%	$31.11	$28.94	464,890 shs	$1.55 billion
04/27/2022	$31.42	$30.48 -2.99%	$31.43	$30.00	463,086 shs	$1.58 billion
04/26/2022	$32.98	$31.42 -4.73%	$32.93	$31.22	306,829 shs	$1.63 billion
04/25/2022	$32.19	$32.98 +2.45%	$33.47	$31.66	207,826 shs	$1.71 billion
04/22/2022	$32.72	$32.19 -1.62%	$33.26	$31.92	174,927 shs	$1.67 billion
04/21/2022	$33.83	$32.72 -3.28%	$34.95	$32.60	257,020 shs	$1.70 billion
04/20/2022	$33.33	$33.83 +1.50%	$34.95	$32.85	378,889 shs	$1.76 billion
04/19/2022	$32.61	$33.33 +2.21%	$33.89	$32.44	127,326 shs	$1.73 billion
04/18/2022	$33.77	$32.61 -3.44%	$33.65	$32.20	215,003 shs	$1.69 billion
04/15/2022	$33.77	$33.77	$34.35	$33.40	165,748 shs	$1.75 billion
04/14/2022	$34.12	$33.77 -1.03%	$34.35	$33.40	165,748 shs	$1.75 billion
04/13/2022	$31.52	$34.12 +8.25%	$34.50	$31.75	287,179 shs	$1.77 billion
04/12/2022	$31.81	$31.52 -0.91%	$32.96	$31.07	316,056 shs	$1.64 billion
04/11/2022	$34.70	$31.81 -8.33%	$34.48	$31.14	786,968 shs	$1.65 billion
04/08/2022	$34.30	$34.70 +1.17%	$35.19	$33.37	475,204 shs	$1.80 billion
04/07/2022	$34.93	$34.30 -1.80%	$35.23	$33.02	785,736 shs	$1.78 billion
04/06/2022	$35.16	$34.93 -0.65%	$35.37	$33.89	774,546 shs	$1.81 billion
04/05/2022	$34.15	$35.16 +2.96%	$35.69	$33.94	1.04 million shs	$1.83 billion
04/04/2022	$32.36	$34.15 +5.53%	$34.21	$32.16	546,367 shs	$1.77 billion
04/01/2022	$30.57	$32.36 +5.86%	$32.47	$30.82	362,265 shs	$1.68 billion
03/31/2022	$30.12	$30.57 +1.49%	$31.04	$29.90	222,863 shs	$1.59 billion
03/30/2022	$30.53	$30.12 -1.34%	$30.95	$30.04	200,752 shs	$1.56 billion
03/29/2022	$28.79	$30.53 +6.04%	$30.76	$29.01	374,755 shs	$1.59 billion
03/28/2022	$29.66	$28.79 -2.93%	$30.13	$28.55	325,992 shs	$1.49 billion
03/25/2022	$30.35	$29.66 -2.27%	$30.47	$28.90	505,736 shs	$1.54 billion
03/24/2022	$29.73	$30.35 +2.09%	$31.59	$29.00	1.96 million shs	$1.58 billion
03/23/2022	$32.51	$29.73 -8.55%	$32.45	$29.70	1.03 million shs	$1.54 billion
03/22/2022	$31.52	$32.51 +3.14%	$33.05	$31.50	245,880 shs	$1.69 billion
03/21/2022	$32.65	$31.52 -3.46%	$32.60	$30.92	290,735 shs	$1.64 billion
03/18/2022	$30.83	$32.65 +5.90%	$32.97	$29.66	554,793 shs	$1.70 billion
03/18/2022	$30.83	$32.65 +5.90%	$32.97	$29.66	554,793 shs	$1.70 billion
03/17/2022	$29.47	$30.83 +4.61%	$31.36	$29.31	182,851 shs	$1.60 billion
03/16/2022	$28.07	$29.47 +4.99%	$29.68	$27.59	151,194 shs	$1.53 billion
03/15/2022	$27.79	$28.07 +1.01%	$28.27	$26.87	211,320 shs	$1.46 billion
03/14/2022	$28.98	$27.79 -4.11%	$29.71	$27.50	244,003 shs	$1.44 billion
03/11/2022	$30.01	$28.98 -3.43%	$30.71	$28.77	200,689 shs	$1.50 billion
03/10/2022	$30.76	$30.01 -2.44%	$30.73	$29.56	277,727 shs	$1.56 billion
03/09/2022	$30.45	$30.76 +1.02%	$31.90	$30.06	369,897 shs	$1.60 billion
03/08/2022	$30.21	$30.45 +0.79%	$31.22	$29.59	357,443 shs	$1.58 billion
03/07/2022	$30.23	$30.21 -0.07%	$30.88	$29.02	438,672 shs	$1.57 billion
03/04/2022	$31.42	$30.23 -3.79%	$31.74	$29.79	415,058 shs	$1.56 billion
03/03/2022	$32.74	$31.42 -4.03%	$32.77	$31.03	244,588 shs	$1.62 billion
03/02/2022	$31.76	$32.74 +3.09%	$33.42	$27.13	477,515 shs	$1.69 billion
03/01/2022	$31.70	$31.76 +0.19%	$32.55	$31.24	395,682 shs	$1.64 billion
02/28/2022	$31.04	$31.70 +2.13%	$31.92	$30.41	383,051 shs	$1.64 billion
02/25/2022	$29.21	$31.04 +6.26%	$31.29	$29.47	440,218 shs	$1.60 billion
02/24/2022	$27.86	$29.21 +4.85%	$29.24	$26.94	264,096 shs	$1.51 billion
02/23/2022	$30.88	$27.86 -9.78%	$32.23	$27.59	1.03 million shs	$1.44 billion
02/22/2022	$31.32	$30.88 -1.40%	$31.60	$30.32	239,090 shs	$1.59 billion
02/21/2022	$31.32	$31.32	$32.14	$30.64	175,277 shs	$1.62 billion
02/18/2022	$31.24	$31.32 +0.26%	$32.14	$30.64	175,277 shs	$1.62 billion
02/17/2022	$33.13	$31.24 -5.70%	$33.04	$30.87	367,279 shs	$1.61 billion
02/16/2022	$32.79	$33.13 +1.04%	$33.45	$31.82	302,455 shs	$1.71 billion
02/15/2022	$30.60	$32.79 +7.16%	$32.97	$31.11	391,688 shs	$1.69 billion

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources