$54.61
-0.180 (-0.329%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $55.59 | Tuesday, 23rd Jun 2026 XENE stock ended at $54.61. This is 0.329% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.49% from a day low at $54.12 to a day high of $55.47. |
| 90 days | $50.92 | $59.99 | |
| 52 weeks | $30.00 | $63.95 |
Historical Xenon Pharmaceuticals Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $55.16 | $55.47 | $54.12 | $54.61 | 1 498 001 |
| Jun 22, 2026 | $53.12 | $55.59 | $52.91 | $54.79 | 1 786 237 |
| Jun 18, 2026 | $54.09 | $54.73 | $52.53 | $52.91 | 2 370 188 |
| Jun 17, 2026 | $52.45 | $53.83 | $52.11 | $53.20 | 1 070 828 |
| Jun 16, 2026 | $52.31 | $52.68 | $51.54 | $51.99 | 709 234 |
| Jun 15, 2026 | $52.14 | $52.75 | $51.67 | $52.40 | 1 148 086 |
| Jun 12, 2026 | $52.02 | $53.04 | $52.01 | $52.10 | 690 851 |
| Jun 11, 2026 | $52.62 | $52.62 | $51.11 | $52.19 | 1 727 201 |
| Jun 10, 2026 | $52.75 | $53.76 | $51.30 | $51.34 | 1 227 642 |
| Jun 09, 2026 | $52.14 | $52.87 | $51.33 | $52.79 | 1 417 069 |
| Jun 08, 2026 | $51.92 | $52.55 | $50.92 | $51.21 | 1 175 352 |
| Jun 05, 2026 | $53.14 | $53.57 | $51.53 | $51.73 | 1 676 812 |
| Jun 04, 2026 | $53.50 | $54.63 | $52.95 | $52.99 | 1 365 437 |
| Jun 03, 2026 | $52.53 | $53.86 | $52.30 | $53.46 | 1 698 070 |
| Jun 02, 2026 | $53.41 | $54.39 | $52.24 | $52.30 | 1 899 540 |
| Jun 01, 2026 | $54.43 | $55.24 | $53.10 | $53.41 | 1 263 915 |
| May 29, 2026 | $54.76 | $55.39 | $54.37 | $54.73 | 1 330 930 |
| May 28, 2026 | $53.61 | $55.54 | $53.24 | $54.79 | 2 303 372 |
| May 27, 2026 | $54.00 | $54.50 | $53.37 | $53.90 | 2 198 674 |
| May 26, 2026 | $54.21 | $55.00 | $53.84 | $53.98 | 1 827 730 |
| May 22, 2026 | $54.16 | $55.24 | $54.14 | $54.17 | 921 713 |
| May 21, 2026 | $54.01 | $54.88 | $53.63 | $54.12 | 1 133 690 |
| May 20, 2026 | $54.28 | $55.80 | $54.28 | $54.68 | 1 004 274 |
| May 19, 2026 | $53.41 | $54.13 | $52.85 | $54.05 | 843 283 |
| May 18, 2026 | $54.61 | $54.86 | $53.16 | $53.71 | 655 471 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XENE stock historical prices to predict future price movements?
Trend Analysis: Examine the XENE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XENE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy XENE