Australia markets open in 4 hours 36 minutes

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.24-0.16 (-0.68%)
As of 03:23PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202423.0923.3722.4923.2423.24241,316
28 May 202423.6924.0922.8123.4023.40463,000
24 May 202423.8923.9923.4023.6023.60353,600
23 May 202424.5524.5523.0223.7523.75716,000
22 May 202423.6924.6923.4924.5024.50663,200
21 May 202423.6324.0523.2823.7723.77562,100
20 May 202423.0323.7922.7123.7523.75435,500
17 May 202422.5423.4722.3023.0323.03658,300
16 May 202421.2622.5220.9922.4622.461,294,900
15 May 202420.8521.9820.6921.2921.29575,100
14 May 202421.7922.1920.3120.3620.36563,900
13 May 202422.6022.9321.2821.3421.34541,800
10 May 202423.5924.2822.3622.4822.48474,000
09 May 202423.5124.2123.4423.5423.54446,900
08 May 202424.1924.4123.1923.6623.66761,900
07 May 202424.5124.6023.9224.2424.24858,500
06 May 202424.0424.6423.5624.3124.31369,400
03 May 202424.2625.0924.0124.1124.11437,500
02 May 202424.1124.1122.2723.6323.631,477,500
01 May 202420.9724.4220.8523.9323.931,875,500
30 Apr 202420.7721.8020.6120.9420.94631,300
29 Apr 202420.0521.3520.0421.0721.07735,800
26 Apr 202419.2720.4119.1419.9819.98375,500
25 Apr 202418.7219.7418.3219.2319.23490,900
24 Apr 202418.3919.1118.0619.0219.02763,100
23 Apr 202418.1818.8218.1518.3718.37481,200
22 Apr 202418.5518.7418.1818.2118.21511,800
19 Apr 202418.8818.9917.9418.3818.38832,700
18 Apr 202419.0819.1818.7218.9518.95466,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...