XNCR - Xencor, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201932.5033.3932.3432.4332.43147,300
Apr 01, 201931.2232.4830.9232.4432.44291,600
Mar 29, 201932.6732.7030.8331.0631.06214,600
Mar 28, 201932.0432.4931.7832.3732.37126,400
Mar 27, 201932.2332.5031.0232.0332.03171,100
Mar 26, 201930.8931.5930.2731.5431.54106,600
Mar 25, 201929.9530.9829.6830.8330.83122,100
Mar 22, 201931.8631.8629.9329.9429.94254,800
Mar 21, 201932.1233.1431.6632.1032.10244,800
Mar 20, 201930.4435.2930.0032.3232.321,403,500
Mar 19, 201930.5731.4730.0330.2730.2798,300
Mar 18, 201930.1231.2529.8930.4230.42217,800
Mar 15, 201928.0530.0928.0529.9829.98681,600
Mar 14, 201929.1729.1927.7527.8527.85205,900
Mar 13, 201929.6929.6929.1029.2829.28150,600
Mar 12, 201929.6330.2429.4329.5629.5681,900
Mar 11, 201929.2629.6828.5029.6129.61282,400
Mar 08, 201928.9029.4928.5829.1429.14174,200
Mar 07, 201929.4029.4528.6529.1029.10199,800
Mar 06, 201930.3430.4329.0329.5029.50313,300
Mar 05, 201931.1631.6930.3830.4130.41190,900
Mar 04, 201931.4231.7930.5931.1431.14242,600
Mar 01, 201930.6631.4030.1231.3931.39225,900
Feb 28, 201931.4231.4230.2030.3430.34204,000
Feb 27, 201930.5331.9930.2531.4731.47249,800
Feb 26, 201931.9132.0429.2130.6630.66599,300
Feb 25, 201932.0132.8831.0332.1932.19353,900
Feb 22, 201931.1031.8929.9531.6331.63713,500
Feb 21, 201933.5033.5032.1532.2532.25169,500
Feb 20, 201933.9934.4632.2733.7233.72396,800
Feb 19, 201936.4636.9035.4636.0836.08140,200
Feb 15, 201935.2136.5434.8436.4636.46154,400
Feb 14, 201935.7636.8935.0235.0735.07125,500
Feb 13, 201936.4536.7635.7435.7535.7565,400
Feb 12, 201936.0736.7335.5436.3136.31108,700
Feb 11, 201936.2736.9035.8035.8035.80162,900
Feb 08, 201935.7036.6735.2036.0436.04126,300
Feb 07, 201937.4837.4835.3535.7435.74173,300
Feb 06, 201936.5538.1436.3337.6237.62196,300
Feb 05, 201937.5038.5036.5036.5436.54193,600
Feb 04, 201936.8037.3836.0036.4436.44141,100
Feb 01, 201935.9437.1835.2736.8536.85219,100
Jan 31, 201932.6636.1932.6636.1036.10219,000
Jan 30, 201932.8632.9232.1732.7132.71173,900
Jan 29, 201932.5433.0732.4032.6132.61106,200
Jan 28, 201932.6533.8431.6932.5432.54155,100
Jan 25, 201932.1432.9931.8532.9732.97112,100
Jan 24, 201932.2732.7331.8632.1032.10120,500
Jan 23, 201933.0234.1531.9332.2832.28159,600
Jan 22, 201933.3033.6532.3432.8732.87204,700
Jan 18, 201934.4934.5633.2633.6433.64166,400
Jan 17, 201934.3134.7633.6134.5034.50170,200
Jan 16, 201934.5235.4134.0034.5734.57243,700
Jan 15, 201934.6435.3433.5034.4934.49232,700
Jan 14, 201937.1837.3234.6634.6834.68249,000
Jan 11, 201937.8338.0336.4537.5537.55150,100
Jan 10, 201937.7938.7537.3437.9137.91143,200
Jan 09, 201938.2339.2537.5638.0138.01169,700
Jan 08, 201938.5039.3336.7438.0138.01266,900
Jan 07, 201936.6438.2035.7338.0938.09249,200
Jan 04, 201935.3936.8735.1736.5836.58269,400
Jan 03, 201935.4035.9534.2334.8634.86262,300
Jan 02, 201935.5036.5133.2735.7935.79212,400
Dec 31, 201835.0636.1634.8536.1636.16142,100
Dec 28, 201834.7335.2633.9234.7234.72109,700
Dec 27, 201833.4734.7732.7634.5234.52117,700
Dec 26, 201832.7434.3532.2434.0434.04255,900
Dec 24, 201832.6533.0431.6932.3932.39107,800
Dec 21, 201832.9532.9931.4332.4632.46694,200
Dec 20, 201832.9634.4831.2232.8932.89209,700
Dec 19, 201834.3235.1031.9132.8932.89141,600
Dec 18, 201835.7736.0833.7234.2034.20182,100
Dec 17, 201836.0437.1235.0535.2835.28202,800
Dec 14, 201837.4837.7535.8536.1236.12172,400
Dec 13, 201838.6939.5837.7637.9237.92154,200
Dec 12, 201837.9838.3637.1638.1938.19234,900
Dec 11, 201838.1438.9137.3237.5337.53107,500
Dec 10, 201837.7338.3936.8037.5237.52147,300
Dec 07, 201838.6039.9737.1937.5937.59186,700
Dec 06, 201838.8240.5437.8938.4738.47359,700
Dec 04, 201842.1642.4639.3039.4139.41191,400
Dec 03, 201842.0542.5240.5042.0542.05179,800
Nov 30, 201841.5742.6640.9442.0142.01150,600
Nov 29, 201840.8142.7840.4241.4941.49197,100
Nov 28, 201839.5141.1139.4241.1041.10177,400
Nov 27, 201838.5839.9838.2639.0539.05103,200
Nov 26, 201837.4639.2037.3338.9638.96157,300
Nov 23, 201837.6438.8636.8237.2037.20127,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...