Xenon Pharmaceuticals Inc.
XENENASDAQHealthcare● Active
$51.21
$-0.52(-1.01%)
Market Cap$4.0B
P/E Ratio—
52W High$63.95
52W Low$30
Xenon Pharmaceuticals Inc.（XENE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xene · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.95
Mar 10, 2026
-19.9% from here
5-Year Low5Y
$14.65
Sep 27, 2021
+249.6% from low
IPO Priceadj.
$10.50
Nov 5, 2014
+387.7% since IPO
1 Year Ago
$31.45
Jun 9, 2025
+62.8% in 1Y
5 Years Ago
$19.15
Jun 8, 2021
+167.4% in 5Y
10 Years Ago
$7.21
Jun 8, 2016
+610.3% in 10Y
Historical Price Data · XENE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.92 | $52.55 | $50.91 | $51.21 | $51.21 | 1.2M | -1.37% |
| Jun 5, 2026 | $53.14 | $53.61 | $51.52 | $51.73 | $51.73 | 1.7M | -2.65% |
| Jun 4, 2026 | $53.50 | $54.63 | $52.95 | $52.99 | $52.99 | 1.4M | -0.95% |
| Jun 3, 2026 | $52.30 | $53.86 | $52.30 | $53.46 | $53.46 | 1.7M | +2.22% |
| Jun 2, 2026 | $53.41 | $54.39 | $52.21 | $52.30 | $52.30 | 1.9M | -2.08% |
| Jun 1, 2026 | $54.43 | $55.24 | $53.10 | $53.41 | $53.41 | 1.3M | -1.87% |
| May 29, 2026 | $54.76 | $55.39 | $54.37 | $54.73 | $54.73 | 1.4M | -0.05% |
| May 28, 2026 | $53.61 | $55.54 | $53.24 | $54.79 | $54.79 | 2.4M | +2.20% |
| May 27, 2026 | $54.00 | $54.50 | $53.37 | $53.90 | $53.90 | 2.3M | -0.19% |
| May 26, 2026 | $54.21 | $55.00 | $53.84 | $53.98 | $53.98 | 1.8M | -0.42% |
| May 22, 2026 | $54.16 | $55.35 | $53.86 | $54.17 | $54.17 | 970K | +0.02% |
| May 21, 2026 | $54.01 | $54.88 | $53.63 | $54.12 | $54.12 | 1.1M | +0.20% |
| May 20, 2026 | $54.28 | $55.80 | $54.28 | $54.68 | $54.68 | 1.0M | +0.74% |
| May 19, 2026 | $53.52 | $54.13 | $52.85 | $54.05 | $54.05 | 853K | +0.99% |
| May 18, 2026 | $54.61 | $54.86 | $53.16 | $53.71 | $53.71 | 677K | -1.65% |
| May 15, 2026 | $55.64 | $55.73 | $54.31 | $54.39 | $54.39 | 610K | -2.25% |
| May 14, 2026 | $56.69 | $56.80 | $55.03 | $56.00 | $56.00 | 1.4M | -1.22% |
| May 13, 2026 | $54.75 | $55.89 | $54.69 | $55.88 | $55.88 | 1.1M | +2.06% |
| May 12, 2026 | $56.31 | $56.31 | $54.79 | $55.00 | $55.00 | 790K | -2.33% |
| May 11, 2026 | $55.99 | $57.27 | $55.31 | $55.78 | $55.78 | 715K | -0.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XENE
Jan 1 → Dec 31 · 6 years2026+13.3%$45.20 → $51.21
+13.3%
2025+13.8%$39.39 → $44.82
+13.8%
2024-13.8%$45.49 → $39.20
-13.8%
2023+16.3%$39.60 → $46.06
+16.3%
2022+26.0%$31.30 → $39.43
+26.0%
2021+61.4%$19.35 → $31.24
+61.4%
Best Year2021 · +61.4%
Worst Year2024 · -13.8%
Positive Years5 / 6
Avg Annual Return+19.5%
6Y Total Return+164.7%
6Y CAGR~+17.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in XENE?
If you invested $1,000 in XENE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,103
Total Return+610.3%
CAGR~+21.7% / yr
Profit+$6,103
Based on Jun 8, 2016 · $7.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xenon Pharmaceuticals Inc.（XENE）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $51.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XENE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XENE 历史股价FMP 日线复权 OHLCV