Australia markets close in 1 hour 22 minutes

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.07+0.15 (+0.79%)
At close: 04:00PM EDT
19.07 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202419.1219.4619.0519.0719.07455,900
16 Apr 202419.6019.6018.6518.9218.92499,300
15 Apr 202420.5320.5319.7820.1120.11386,600
12 Apr 202420.4320.6320.0120.4820.48635,100
11 Apr 202420.5220.6920.0220.5220.52545,500
10 Apr 202420.8520.8619.9620.2720.271,105,600
09 Apr 202421.2722.1121.2321.5521.55481,700
08 Apr 202421.3821.6321.0521.5021.50374,200
05 Apr 202421.1521.6020.9321.2921.29287,800
04 Apr 202421.7222.1221.3421.3721.37392,700
03 Apr 202421.3221.6720.9221.5221.52485,200
02 Apr 202421.4622.0021.1421.5121.51813,400
01 Apr 202422.2322.2321.4421.9221.92390,300
28 Mar 202422.4922.7021.7522.1322.13525,500
27 Mar 202421.6522.4421.3422.4222.42494,600
26 Mar 202422.0122.2521.4721.5321.53512,500
25 Mar 202422.5722.8721.8121.9021.90272,500
22 Mar 202422.7423.0822.5822.6222.62362,100
21 Mar 202422.8123.5222.5722.8122.81444,900
20 Mar 202422.4422.8622.1822.7522.75700,600
19 Mar 202422.2223.2221.7822.7622.76418,200
18 Mar 202422.9923.8022.0722.2522.25525,200
15 Mar 202421.9223.3921.9223.0923.092,473,700
14 Mar 202423.2423.4421.4922.0322.03971,100
13 Mar 202422.6523.6022.6523.3623.36468,700
12 Mar 202423.1023.2922.6722.8022.80581,900
11 Mar 202424.0624.4023.0323.1323.13719,600
08 Mar 202423.9024.4523.8624.2524.25838,700
07 Mar 202423.9123.9723.3923.7923.79576,700
06 Mar 202423.3024.0723.0323.8323.83685,800
05 Mar 202423.7524.0122.4922.8522.851,538,500
04 Mar 202424.0824.1423.2723.9223.92816,800
01 Mar 202423.1123.9622.5023.8223.82817,700
29 Feb 202423.4023.9222.8522.9522.951,136,500
28 Feb 202424.4724.5420.8022.7922.793,428,900
27 Feb 202426.1826.8425.9226.5226.521,065,100
26 Feb 202424.4026.2024.4025.8725.87980,100
23 Feb 202424.3924.9224.2624.4724.47372,400
22 Feb 202423.8824.5723.7524.3924.39417,700
21 Feb 202423.2824.1023.0924.0924.09529,000
20 Feb 202423.8924.8523.2823.5023.50943,900
16 Feb 202421.1724.2320.9524.1524.151,434,200
15 Feb 202420.1621.3520.1621.3021.30577,600
14 Feb 202419.5120.1219.2520.1020.10452,800
13 Feb 202419.7820.3518.8519.1219.12670,800
12 Feb 202419.3620.5819.3120.5120.51663,800
09 Feb 202418.8119.7218.8019.4219.42580,400
08 Feb 202418.6518.7718.4118.6518.65733,600
07 Feb 202419.1019.1018.4918.7018.70319,400
06 Feb 202418.7819.1218.5719.1119.11520,300
05 Feb 202418.4518.9618.2618.7918.79416,800
02 Feb 202418.7218.9018.3618.7418.74400,000
01 Feb 202418.7719.2118.4019.0619.06624,800
31 Jan 202419.3619.5418.6418.7018.70692,000
30 Jan 202420.3820.3819.2319.4019.40524,800
29 Jan 202420.0520.5619.7320.4920.49620,300
26 Jan 202420.0520.3119.5120.0820.081,542,200
25 Jan 202420.1320.3619.5419.8319.83525,400
24 Jan 202419.9120.1119.6319.8719.87639,400
23 Jan 202420.4120.9819.6019.7319.73584,800
22 Jan 202419.7520.1419.6620.0220.02516,600
19 Jan 202419.6919.7319.2019.6419.64339,400
18 Jan 202420.0820.0819.4819.6719.67501,900
17 Jan 202420.0720.4719.7520.0120.01600,400
16 Jan 202420.2520.7820.0120.3920.39627,800
12 Jan 202420.6721.1020.1120.3020.30304,300
11 Jan 202420.2120.5320.0920.4220.42513,000
10 Jan 202420.5220.9720.2720.4820.48358,700
09 Jan 202420.8320.9520.1320.5820.58374,900
08 Jan 202420.5121.2020.1421.0521.05940,500
05 Jan 202421.8221.8220.5020.5920.59651,100
04 Jan 202422.0622.5721.4922.1122.11793,800
03 Jan 202422.3122.3121.5821.8521.85780,700
02 Jan 202421.1722.8421.0322.5122.511,337,900
29 Dec 202321.3521.5420.6121.2321.23828,100
28 Dec 202321.0221.4620.9221.4221.42354,600
27 Dec 202321.2321.4020.9221.1121.11278,700
26 Dec 202321.2221.4020.9521.2021.20281,100
22 Dec 202320.6721.1520.6720.9420.94547,400
21 Dec 202320.6520.9220.3620.4420.44400,900
20 Dec 202321.0421.4820.3620.3820.38641,900
19 Dec 202320.8721.8620.7621.1921.19627,400
18 Dec 202320.7520.9720.3320.5720.57876,600
15 Dec 202321.3821.8820.8120.9220.923,355,400
14 Dec 202320.7021.4020.6921.2221.22656,900
13 Dec 202319.2920.6019.2920.5520.55569,100
12 Dec 202319.5119.6419.2619.4019.40332,600
11 Dec 202320.3620.3919.5919.6319.63367,600
08 Dec 202320.1620.5819.7720.2520.25510,600
07 Dec 202319.3320.2619.1220.2120.21497,400
06 Dec 202318.7320.0118.5119.2619.26605,200
05 Dec 202318.9618.9718.4318.6218.62320,000
04 Dec 202318.8419.4018.6819.1219.12395,300
01 Dec 202318.3218.8217.8218.8018.80622,700
30 Nov 202318.5018.9618.2618.3418.34674,100
29 Nov 202318.8119.2618.3018.3218.32505,200
28 Nov 202318.7118.7318.2618.7118.71690,700
27 Nov 202318.7218.8118.2318.6918.69454,200
24 Nov 202318.7118.9718.3318.7418.74117,900
22 Nov 202318.8018.8618.4418.7318.73265,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...