Xencor Inc (NQ: XNCR )

32.42 USD -1.08 (-3.22%)
Streaming Delayed Price Updated: 1:21 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 33.34 35.76 33.19 33.50 500,402 +0.60(+1.82%)
Jan 25, 2022 34.63 34.70 32.89 32.90 795,633 -2.30(-6.53%)
Jan 24, 2022 34.13 35.41 33.00 35.20 344,568 +0.94(+2.74%)
Jan 21, 2022 34.75 36.02 34.26 34.26 514,742 -0.57(-1.64%)
Jan 20, 2022 35.26 36.28 34.76 34.83 179,765 -0.14(-0.40%)
Jan 19, 2022 35.37 36.69 34.82 34.97 199,624 -0.12(-0.34%)
Jan 18, 2022 36.46 37.07 34.98 35.09 235,531 -1.96(-5.29%)
Jan 14, 2022 37.05 0 +0.94(+2.60%)
Jan 13, 2022 36.59 37.00 35.95 36.11 177,683 -0.34(-0.93%)
Jan 12, 2022 38.05 38.38 36.37 36.45 205,378 -1.30(-3.44%)
Jan 11, 2022 38.18 38.97 37.52 37.75 172,467 -0.33(-0.87%)
Jan 10, 2022 37.66 38.15 36.90 38.08 220,250 +0.11(+0.29%)
Jan 07, 2022 39.47 40.05 37.94 37.97 188,455 -1.50(-3.80%)
Jan 06, 2022 39.01 40.20 38.47 39.47 205,270 +0.21(+0.53%)
Jan 05, 2022 40.83 41.46 39.16 39.26 212,791 -1.83(-4.45%)
Jan 04, 2022 41.41 42.30 40.88 41.09 253,684 -0.54(-1.30%)
Jan 03, 2022 40.44 41.63 39.97 41.63 195,409 +1.51(+3.76%)
Dec 31, 2021 40.86 41.38 39.20 40.12 247,214 -0.62(-1.52%)
Dec 30, 2021 40.76 41.53 40.54 40.74 201,885 -0.08(-0.20%)
Dec 29, 2021 40.44 41.24 40.17 40.82 188,451 +0.21(+0.52%)
Dec 28, 2021 40.36 41.41 40.17 40.61 191,831 +0.17(+0.42%)
Dec 27, 2021 40.77 40.91 40.26 40.44 194,094 -0.28(-0.69%)
Dec 23, 2021 40.20 41.29 38.70 40.72 157,107 +0.60(+1.50%)
Dec 22, 2021 39.37 40.21 38.72 40.12 225,594 +0.93(+2.37%)
Dec 21, 2021 39.47 39.47 38.32 39.19 324,698 +0.32(+0.82%)
Dec 20, 2021 37.77 39.49 37.38 38.87 433,483 +0.83(+2.18%)
Dec 17, 2021 36.27 39.05 35.96 38.04 1,579,444 +1.68(+4.62%)
Dec 16, 2021 36.51 37.43 35.60 36.36 569,689 -0.19(-0.52%)
Dec 15, 2021 34.76 36.91 33.40 36.55 517,943 +2.81(+8.33%)
Dec 14, 2021 33.80 34.64 32.51 33.74 299,399 -0.20(-0.59%)
Dec 13, 2021 33.69 34.60 33.18 33.94 306,933 +0.15(+0.44%)
Dec 10, 2021 34.25 34.73 33.61 33.79 240,952 -0.38(-1.11%)
Dec 09, 2021 35.49 36.03 34.14 34.17 273,602 -1.63(-4.55%)
Dec 08, 2021 35.80 36.04 35.13 35.80 146,041 +0.23(+0.65%)
Dec 07, 2021 34.60 36.24 34.60 35.57 289,263 +1.04(+3.01%)
Dec 06, 2021 35.34 35.34 34.40 34.53 220,466 -0.63(-1.79%)
Dec 03, 2021 37.03 37.03 35.01 35.16 286,830 -1.57(-4.27%)
Dec 02, 2021 35.60 37.05 34.84 36.73 307,435 +1.05(+2.94%)
Dec 01, 2021 36.62 37.26 35.60 35.68 337,817 -0.54(-1.49%)
Nov 30, 2021 35.71 36.74 35.36 36.22 603,560 +0.13(+0.36%)
Nov 29, 2021 35.93 36.51 35.93 36.09 285,775 +0.65(+1.83%)
Nov 26, 2021 36.57 37.48 35.08 35.44 215,342 -1.58(-4.27%)
Nov 24, 2021 36.74 37.14 36.09 37.02 212,187 +0.13(+0.36%)
Nov 23, 2021 37.13 37.74 35.74 36.89 396,072 -0.40(-1.08%)
Nov 22, 2021 37.15 38.25 36.33 37.29 211,395 +0.43(+1.17%)
Nov 19, 2021 36.84 37.30 36.34 36.86 152,416 -0.11(-0.30%)
Nov 18, 2021 37.39 37.05 36.79 36.97 186,550 -0.35(-0.94%)
Nov 17, 2021 37.29 37.96 37.13 37.32 165,216 -0.31(-0.82%)
Nov 16, 2021 37.18 37.94 37.05 37.63 192,051 +0.18(+0.48%)
Nov 15, 2021 38.51 39.07 37.32 37.45 195,425 -1.21(-3.13%)
Nov 12, 2021 39.74 39.95 38.44 38.66 144,269 -0.91(-2.30%)
Nov 11, 2021 39.06 40.02 39.05 39.57 149,022 +0.56(+1.44%)
Nov 10, 2021 38.14 39.01 169,867 +0.62(+1.62%)
Nov 09, 2021 38.88 39.69 37.31 38.39 259,308 -2.21(-5.44%)
Nov 08, 2021 41.48 41.73 39.94 40.60 176,666 -0.69(-1.67%)
Nov 05, 2021 42.30 43.30 40.95 41.29 293,096 -1.35(-3.17%)
Nov 04, 2021 43.42 43.42 41.87 42.64 229,496 -0.80(-1.84%)
Nov 03, 2021 41.20 43.61 40.36 43.44 212,545 +2.14(+5.18%)
Nov 02, 2021 40.95 41.37 40.38 41.30 138,181 +0.44(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.