Australia markets closed

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.65+0.38 (+1.79%)
At close: 04:00PM EDT
21.60 -0.05 (-0.23%)
After hours: 05:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202421.3322.3921.3321.6521.65426,100
25 July 202420.5321.5920.2321.2721.27493,800
24 July 202419.6620.8519.6620.4120.41707,000
23 July 202419.5220.2519.4719.8119.81454,200
22 July 202419.2319.8218.8919.6419.64327,800
19 July 202419.7319.8719.1319.1419.14226,900
18 July 202419.7619.9819.4419.6519.65283,100
17 July 202420.1420.7519.7219.8619.86336,600
16 July 202419.9920.6219.9120.4320.43868,600
15 July 202419.8219.9319.4819.6819.68406,000
12 July 202419.6920.0719.3219.7119.71413,000
11 July 202419.0819.7218.9619.3919.39386,500
10 July 202418.4618.6618.2018.6518.65331,900
09 July 202418.1818.6117.6318.4018.40410,200
08 July 202418.4918.7717.9718.1818.18529,000
05 July 202418.6118.6117.9618.2318.23274,200
03 July 202418.4218.9118.1918.6118.61270,700
02 July 202418.9919.0118.1818.2618.26420,200
01 July 202418.9519.3218.8519.0219.02433,700
28 June 202419.2419.5118.5118.9318.931,149,800
27 June 202419.4719.4919.1419.2019.20313,200
26 June 202419.2719.5419.1719.4319.43352,300
25 June 202419.9820.0419.3119.3519.35414,900
24 June 202419.9620.4319.7920.0920.09425,800
21 June 202419.5119.9019.3019.8019.802,260,000
20 June 202419.2319.5918.9819.3719.37529,600
18 June 202419.4419.5518.8219.4419.44593,200
17 June 202420.5320.5719.4319.5219.52705,700
14 June 202421.0421.1120.3920.5820.58511,700
13 June 202421.9022.3421.0821.3121.31456,700
12 June 202422.5323.1422.0122.0222.02488,100
11 June 202421.6322.0121.3521.9421.94331,500
10 June 202421.1222.1820.4021.8921.89713,100
07 June 202421.6022.1621.5221.7421.74446,300
06 June 202422.7122.8721.8321.9121.91606,600
05 June 202423.5023.5522.6822.8022.80817,800
04 June 202423.8224.5123.4423.4923.491,095,600
03 June 202423.8825.4123.6623.9623.96614,000
31 May 202424.0324.6423.4723.7623.76636,600
30 May 202423.4024.2123.0723.8923.89479,200
29 May 202423.0923.3822.4923.1923.19541,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...