XNCR - Xencor, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201938.6139.1536.4236.6036.60425,000
Aug 22, 201941.2041.2038.7338.7938.79278,100
Aug 21, 201941.3542.2840.8741.3041.30237,600
Aug 20, 201940.4741.0839.8740.7840.78200,200
Aug 19, 201941.0342.2140.4240.5840.58309,100
Aug 16, 201941.0342.1740.1040.7340.73350,600
Aug 15, 201938.4640.5437.9140.3340.33358,400
Aug 14, 201938.1039.0337.8438.2638.26281,300
Aug 13, 201937.4639.0836.5338.6738.67353,200
Aug 12, 201937.0838.0736.4537.4837.48259,200
Aug 09, 201936.4637.7635.8937.4837.48407,200
Aug 08, 201937.7638.2136.3536.9236.92721,900
Aug 07, 201941.9041.9035.7337.0037.001,314,000
Aug 06, 201944.5546.3344.5346.2746.27306,500
Aug 05, 201943.9844.7943.0844.3944.39485,500
Aug 02, 201943.6444.8543.3244.6844.68212,500
Aug 01, 201944.0845.2243.5644.0244.02332,400
Jul 31, 201944.7845.5043.8444.0244.02303,800
Jul 30, 201943.7844.9943.7844.9544.95341,400
Jul 29, 201944.4944.7143.5644.1944.19248,600
Jul 26, 201944.5144.8243.8044.4644.46321,700
Jul 25, 201944.6045.0544.0644.2244.22311,700
Jul 24, 201944.2644.9243.9044.7844.78424,700
Jul 23, 201944.5444.6843.8044.4144.41258,000
Jul 22, 201944.8844.8843.9544.4244.42258,200
Jul 19, 201945.4245.8644.0844.5944.59360,000
Jul 18, 201944.2845.8443.9645.5945.59226,900
Jul 17, 201944.5644.9943.7844.2344.23325,600
Jul 16, 201944.0344.7143.7344.6644.66330,300
Jul 15, 201944.4244.6843.6744.0244.02262,500
Jul 12, 201944.0344.4143.3744.3444.34415,800
Jul 11, 201943.7444.1742.3743.9343.93793,100
Jul 10, 201944.3444.5843.7944.4144.41644,000
Jul 09, 201943.0644.1442.8044.0144.01328,400
Jul 08, 201944.4744.8243.0743.4343.43562,100
Jul 05, 201944.8745.2143.7343.9443.94660,800
Jul 03, 201943.8945.4743.6745.4645.46582,400
Jul 02, 201943.6545.4643.5544.0144.011,362,200
Jul 01, 201941.0244.0040.3443.9543.959,135,200
Jun 28, 201940.5241.9939.6240.9340.931,668,100
Jun 27, 201938.9942.3338.9540.5040.501,033,700
Jun 26, 201938.7739.1737.9439.0839.08590,300
Jun 25, 201938.3938.9636.5038.5638.561,880,200
Jun 24, 201935.0635.3033.8533.8733.87224,600
Jun 21, 201934.7735.1834.4535.1635.16574,800
Jun 20, 201934.8535.6834.4935.1035.10281,400
Jun 19, 201934.4734.7734.0734.6534.65338,800
Jun 18, 201932.7634.6532.7634.5434.54264,900
Jun 17, 201931.6832.7031.2632.5532.55416,100
Jun 14, 201932.4732.4731.2631.3131.31139,700
Jun 13, 201932.4032.5331.8632.4932.49193,000
Jun 12, 201931.3232.2731.0231.7031.70133,100
Jun 11, 201931.5532.9030.8531.3831.38201,800
Jun 10, 201931.2431.6430.8931.0031.00140,800
Jun 07, 201929.5631.2129.5631.0731.07167,000
Jun 06, 201930.5830.6929.0129.6029.60275,400
Jun 05, 201931.9332.1530.2530.4530.45227,700
Jun 04, 201931.6331.9430.7731.6831.68237,500
Jun 03, 201930.9831.8030.7431.3531.35179,500
May 31, 201931.2531.9630.7830.8430.84233,500
May 30, 201931.9132.3831.3131.7331.73119,500
May 29, 201931.9932.2831.3331.7531.75164,600
May 28, 201932.9233.3432.0232.2532.25351,500
May 24, 201933.2033.4032.6232.8432.84132,800
May 23, 201933.1233.1232.0532.9832.98152,100
May 22, 201934.1734.5133.0533.4433.44100,900
May 21, 201932.9834.3432.5334.2734.27160,800
May 20, 201934.2434.2432.6832.8132.81209,300
May 17, 201933.9234.8333.9034.2734.27167,000
May 16, 201934.9235.0133.7334.2234.22232,300
May 15, 201933.4634.8633.3734.8034.80134,800
May 14, 201932.4134.0332.3433.7833.78172,700
May 13, 201934.6735.1132.4532.4832.48227,900
May 10, 201933.7836.9633.3735.6435.64632,800
May 09, 201931.8832.7631.5632.3132.31192,800
May 08, 201933.5033.5132.0532.2032.20123,300
May 07, 201933.2433.9032.7833.5533.55242,500
May 06, 201932.0933.4431.8633.1733.17135,100
May 03, 201931.1432.7431.0332.7032.70135,300
May 02, 201929.8730.9729.6030.9530.95185,500
May 01, 201930.7030.9229.9129.9629.96233,500
Apr 30, 201931.3731.6530.2430.7130.71237,800
Apr 29, 201931.7031.7031.1531.1631.16104,600
Apr 26, 201931.1531.5830.7731.5531.55105,200
Apr 25, 201931.8232.6530.5131.1431.14144,200
Apr 24, 201932.7332.7631.6831.8331.83143,900
Apr 23, 201932.0333.0131.6632.6132.61168,600
Apr 22, 201931.1332.7231.0531.9731.97129,200
Apr 18, 201931.2531.8530.0031.3631.36169,700
Apr 17, 201932.2332.3830.4731.0631.06184,100
Apr 16, 201932.8433.3531.9732.0232.02282,900
Apr 15, 201931.2432.6431.1832.6032.60149,900
Apr 12, 201931.4231.7030.5531.1031.10163,300
Apr 11, 201931.6632.1330.8330.9730.97163,400
Apr 10, 201931.5332.3231.0231.6231.62126,600
Apr 09, 201932.9932.9931.2431.3531.35186,500
Apr 08, 201933.6833.8332.9332.9632.96152,400
Apr 05, 201932.3833.7832.2233.7433.74254,100
Apr 04, 201933.0533.0531.7532.2032.20134,900
Apr 03, 201932.7533.1832.5332.9032.9097,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...