XNCR - Xencor, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202036.6837.0035.9036.4936.49132,200
Feb 13, 202036.0937.0036.0436.6336.63136,300
Feb 12, 202037.0437.0435.9536.1936.19227,300
Feb 11, 202037.2437.2536.5436.9636.96169,600
Feb 10, 202036.2237.1035.8336.9736.97235,300
Feb 07, 202036.1636.6035.7136.3436.34131,000
Feb 06, 202036.3936.9535.8836.1636.16177,300
Feb 05, 202034.6736.7634.6736.1536.15258,500
Feb 04, 202034.5835.2833.9834.2334.23229,000
Feb 03, 202034.2534.7333.7434.0734.07497,400
Jan 31, 202034.5435.0133.7533.9433.94337,200
Jan 30, 202033.9735.1333.6134.7834.78340,500
Jan 29, 202033.7434.1733.5633.7933.79270,900
Jan 28, 202033.2834.2332.8833.7833.78211,600
Jan 27, 202033.7634.1332.5833.0133.01295,600
Jan 24, 202036.1336.1334.0034.3334.33599,800
Jan 23, 202036.4537.4135.6236.0136.01409,900
Jan 22, 202037.4137.6936.4636.5636.56251,700
Jan 21, 202037.5038.2037.0637.1337.13291,500
Jan 17, 202038.1338.7337.1437.5537.55168,200
Jan 16, 202037.7238.2337.2037.7937.79196,500
Jan 15, 202036.6138.2236.4737.4837.48281,000
Jan 14, 202036.0737.5935.4636.5236.52430,000
Jan 13, 202035.4936.5034.2135.9935.99730,200
Jan 10, 202034.7236.3534.7235.4235.42417,600
Jan 09, 202036.5936.9734.4434.6634.66338,500
Jan 08, 202036.7337.1834.8736.5536.55239,100
Jan 07, 202035.6936.1135.2235.5935.59143,400
Jan 06, 202034.6236.0334.0935.8035.80374,600
Jan 03, 202034.6535.4734.5434.8634.86286,700
Jan 02, 202034.6535.0133.3734.9734.97328,300
Dec 31, 201933.9834.6533.4534.3934.39297,900
Dec 30, 201935.2935.5034.0834.0834.08256,600
Dec 27, 201938.4838.4834.7635.3635.36561,400
Dec 26, 201939.9440.1538.3438.6138.61217,800
Dec 24, 201939.7239.8239.0739.8139.81130,800
Dec 23, 201939.5440.0138.9039.6439.64350,300
Dec 20, 201938.7039.4938.0339.3939.391,491,900
Dec 19, 201938.6339.1138.1438.6838.68224,800
Dec 18, 201937.5238.4437.0038.3338.33270,100
Dec 17, 201937.7237.7537.0237.6437.64210,300
Dec 16, 201937.5037.9837.1337.6037.60288,700
Dec 13, 201937.4338.1237.1137.3637.36212,800
Dec 12, 201937.9038.6437.3837.5037.50468,000
Dec 11, 201939.9339.9338.0338.0838.08283,200
Dec 10, 201941.4241.5839.1139.6539.65797,200
Dec 09, 201941.2242.0840.8541.4341.43471,900
Dec 06, 201940.8741.3640.3741.0641.06235,500
Dec 05, 201940.7241.4940.4240.6140.61415,400
Dec 04, 201940.0640.6439.3640.5740.57631,700
Dec 03, 201938.1539.7038.1539.5839.58828,900
Dec 02, 201939.2540.1438.0038.1838.18428,100
Nov 29, 201939.1739.8938.8239.4039.40142,000
Nov 27, 201938.5839.6638.3039.5439.54263,400
Nov 26, 201938.5438.7237.6238.4738.47496,300
Nov 25, 201938.1938.7637.9538.2938.29413,100
Nov 22, 201938.5038.6437.5337.9937.99184,600
Nov 21, 201938.7638.9338.0138.4338.43222,800
Nov 20, 201937.2438.7736.5138.4938.49428,800
Nov 19, 201936.4237.7936.4037.7337.73262,300
Nov 18, 201936.0836.4835.5036.2936.29254,400
Nov 15, 201936.1436.3535.6235.9835.98278,600
Nov 14, 201934.6836.2534.6835.9635.96278,900
Nov 13, 201934.4535.4234.1234.9634.96174,700
Nov 12, 201934.1935.3133.7934.7634.76239,100
Nov 11, 201933.1134.0832.9633.9033.90209,400
Nov 08, 201932.6833.2831.7733.2633.26360,400
Nov 07, 201933.3433.9932.6732.7532.75283,800
Nov 06, 201936.3436.3431.5133.2433.24500,400
Nov 05, 201933.7333.7332.4333.0433.04273,800
Nov 04, 201935.2135.8533.4433.5833.58265,000
Nov 01, 201934.4235.0533.9934.7834.78234,100
Oct 31, 201934.6534.9933.7834.2134.21338,000
Oct 30, 201935.6235.6234.0934.6634.66205,200
Oct 29, 201936.1236.2835.4235.7735.77215,200
Oct 28, 201936.1536.6435.9436.0336.03200,000
Oct 25, 201934.9136.3534.9136.2536.25196,400
Oct 24, 201935.9535.9534.8435.0235.02230,500
Oct 23, 201936.4436.6735.6035.7335.73195,700
Oct 22, 201936.5236.7536.0836.3936.39189,300
Oct 21, 201935.5036.7135.3536.2536.25282,700
Oct 18, 201936.3236.7234.4235.0835.08261,200
Oct 17, 201936.4437.3136.2436.5236.52241,700
Oct 16, 201935.1036.8035.1036.2736.27191,100
Oct 15, 201934.3435.1933.9135.1135.11229,500
Oct 14, 201934.5534.8533.9234.0034.00226,300
Oct 11, 201934.4235.0634.0034.6034.60320,900
Oct 10, 201934.3335.1933.8634.0034.00239,600
Oct 09, 201935.1235.1934.2834.4034.40166,000
Oct 08, 201935.0935.2334.2234.7834.78344,200
Oct 07, 201935.0035.9234.6735.3435.34258,400
Oct 04, 201935.4235.8634.0335.3935.39263,300
Oct 03, 201933.6635.8433.6635.4935.49276,100
Oct 02, 201933.9935.0933.4034.0334.03257,800
Oct 01, 201933.6534.3333.5034.1934.19428,900
Sep 30, 201934.0834.4133.5433.7333.73348,200
Sep 27, 201934.5035.3733.8034.2234.22359,800
Sep 26, 201935.3035.6034.2034.2734.27265,300
Sep 25, 201935.3136.4035.1735.2635.26209,100
Sep 24, 201934.9535.3934.2035.3035.30368,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...