Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

19.63

-0.62

(-3.06%)

At close: 04:00PM EST

19.63

0.00

(0.00%)

After hours:

04:49PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	20.36	20.39	19.59	19.63	19.63	349,733
08 Dec 2023	20.16	20.58	19.77	20.25	20.25	510,600
07 Dec 2023	19.33	20.26	19.12	20.21	20.21	497,400
06 Dec 2023	18.73	20.01	18.51	19.26	19.26	605,200
05 Dec 2023	18.96	18.97	18.43	18.62	18.62	320,000
04 Dec 2023	18.84	19.40	18.68	19.12	19.12	395,300
01 Dec 2023	18.32	18.82	17.82	18.80	18.80	622,700
30 Nov 2023	18.50	18.96	18.26	18.34	18.34	674,100
29 Nov 2023	18.81	19.26	18.30	18.32	18.32	505,200
28 Nov 2023	18.71	18.73	18.26	18.71	18.71	690,700
27 Nov 2023	18.72	18.81	18.23	18.69	18.69	454,200
24 Nov 2023	18.71	18.97	18.33	18.74	18.74	117,900
22 Nov 2023	18.80	18.86	18.44	18.73	18.73	265,500
21 Nov 2023	19.64	19.68	18.50	18.50	18.50	285,200
20 Nov 2023	19.23	20.11	19.21	19.89	19.89	382,400
17 Nov 2023	18.77	19.24	18.75	19.22	19.22	397,600
16 Nov 2023	18.92	18.93	18.23	18.54	18.54	425,900
15 Nov 2023	18.39	19.13	17.98	18.92	18.92	584,200
14 Nov 2023	17.76	18.47	17.66	18.46	18.46	548,400
13 Nov 2023	17.00	17.20	16.64	17.05	17.05	274,500
10 Nov 2023	16.58	17.13	16.52	17.06	17.06	344,400
09 Nov 2023	17.43	17.43	16.49	16.53	16.53	430,300
08 Nov 2023	18.18	18.18	16.83	17.24	17.24	686,700
07 Nov 2023	18.39	18.65	18.29	18.54	18.54	277,000
06 Nov 2023	18.51	18.63	18.20	18.40	18.40	314,400
03 Nov 2023	17.80	18.62	17.64	18.45	18.45	447,300
02 Nov 2023	17.70	17.78	17.23	17.49	17.49	453,300
01 Nov 2023	17.36	17.59	16.93	17.47	17.47	445,900
31 Oct 2023	17.16	17.52	16.91	17.35	17.35	317,600
30 Oct 2023	16.95	17.44	16.82	17.23	17.23	451,700
27 Oct 2023	17.61	17.61	16.72	16.75	16.75	439,400
26 Oct 2023	17.65	17.91	17.51	17.59	17.59	269,600
25 Oct 2023	17.96	18.04	17.72	17.74	17.74	240,300
24 Oct 2023	17.95	18.28	17.89	18.15	18.15	237,100
23 Oct 2023	18.10	18.30	17.87	17.89	17.89	404,800
20 Oct 2023	18.36	18.43	18.17	18.19	18.19	403,900
19 Oct 2023	18.70	18.79	18.25	18.33	18.33	368,400
18 Oct 2023	19.09	19.15	18.64	18.70	18.70	226,800
17 Oct 2023	18.84	19.62	18.84	19.25	19.25	319,600
16 Oct 2023	18.85	19.13	18.60	18.95	18.95	291,600
13 Oct 2023	18.59	18.88	18.26	18.85	18.85	282,400
12 Oct 2023	18.76	18.92	18.32	18.49	18.49	530,900
11 Oct 2023	19.37	19.98	18.78	18.88	18.88	304,000
10 Oct 2023	19.47	19.77	19.24	19.36	19.36	389,800
09 Oct 2023	19.61	19.82	19.13	19.49	19.49	304,000
06 Oct 2023	19.62	19.95	19.47	19.74	19.74	316,500
05 Oct 2023	19.22	19.89	19.22	19.67	19.67	537,000
04 Oct 2023	19.67	19.67	19.10	19.22	19.22	494,000
03 Oct 2023	19.30	19.81	19.18	19.60	19.60	511,100
02 Oct 2023	20.12	20.12	19.25	19.48	19.48	553,200
29 Sept 2023	20.58	20.58	20.00	20.15	20.15	447,600
28 Sept 2023	20.57	20.78	20.20	20.50	20.50	369,200
27 Sept 2023	20.18	20.59	20.18	20.55	20.55	405,600
26 Sept 2023	20.20	20.59	20.04	20.08	20.08	257,200
25 Sept 2023	20.17	20.27	20.01	20.14	20.14	280,000
22 Sept 2023	20.30	20.53	20.12	20.16	20.16	325,200
21 Sept 2023	20.47	20.68	20.14	20.35	20.35	312,300
20 Sept 2023	21.14	21.23	20.54	20.55	20.55	414,800
19 Sept 2023	20.60	21.50	20.27	21.10	21.10	649,900
18 Sept 2023	20.76	21.14	20.46	20.64	20.64	350,300
15 Sept 2023	20.99	21.03	20.59	20.69	20.69	1,247,000
14 Sept 2023	21.02	21.20	20.82	20.93	20.93	258,700
13 Sept 2023	21.43	21.56	20.83	20.89	20.89	262,700
12 Sept 2023	21.29	21.59	21.13	21.46	21.46	195,700
11 Sept 2023	21.25	21.40	21.09	21.34	21.34	217,800
08 Sept 2023	21.23	21.44	21.16	21.25	21.25	159,600
07 Sept 2023	21.49	21.58	21.22	21.25	21.25	245,400
06 Sept 2023	21.57	21.83	21.32	21.50	21.50	227,700
05 Sept 2023	22.25	22.43	21.55	21.59	21.59	318,700
01 Sept 2023	22.13	22.56	22.13	22.43	22.43	249,400
31 Aug 2023	22.62	22.64	21.95	21.98	21.98	453,900
30 Aug 2023	22.67	22.91	22.35	22.64	22.64	219,600
29 Aug 2023	22.59	22.87	22.50	22.73	22.73	245,800
28 Aug 2023	22.68	22.85	22.38	22.65	22.65	149,300
25 Aug 2023	22.70	22.77	22.26	22.60	22.60	174,200
24 Aug 2023	22.70	22.90	22.52	22.59	22.59	235,300
23 Aug 2023	23.11	23.98	22.63	22.76	22.76	328,000
22 Aug 2023	22.46	23.13	22.29	22.96	22.96	252,000
21 Aug 2023	22.54	22.68	22.17	22.50	22.50	251,100
18 Aug 2023	22.25	23.17	22.17	22.52	22.52	251,200
17 Aug 2023	22.62	22.83	22.41	22.42	22.42	248,200
16 Aug 2023	23.32	23.43	22.52	22.57	22.57	196,100
15 Aug 2023	23.22	23.63	22.82	23.41	23.41	256,300
14 Aug 2023	23.11	23.39	22.65	23.30	23.30	296,200
11 Aug 2023	23.15	23.69	23.06	23.32	23.32	249,800
10 Aug 2023	23.15	23.60	22.92	23.29	23.29	301,300
09 Aug 2023	23.83	23.95	22.94	23.08	23.08	364,400
08 Aug 2023	24.30	24.44	23.48	23.86	23.86	277,200
07 Aug 2023	24.46	25.15	23.72	24.26	24.26	566,500
04 Aug 2023	25.16	26.33	24.02	24.18	24.18	523,900
03 Aug 2023	23.40	23.76	23.24	23.35	23.35	215,400
02 Aug 2023	23.79	23.79	23.31	23.52	23.52	160,900
01 Aug 2023	24.17	24.17	23.57	24.03	24.03	194,000
31 July 2023	23.99	24.45	23.92	24.29	24.29	216,700
28 July 2023	23.63	24.37	23.58	23.99	23.99	311,100
27 July 2023	24.47	24.52	23.25	23.38	23.38	340,000
26 July 2023	23.87	24.28	23.72	24.27	24.27	221,100
25 July 2023	24.21	24.30	23.82	23.92	23.92	260,900
24 July 2023	24.85	24.92	24.21	24.22	24.22	235,400
21 July 2023	25.13	25.13	24.52	24.80	24.80	219,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6569-0.0011(-0.16%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.40+0.17(+0.24%)

GOLD1,997.60-16.90(-0.84%)

Bitcoin AUD62,788.06-3,985.27(-5.97%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Xencor, Inc. (XNCR)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6569
-0.0011(-0.16%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.40
+0.17(+0.24%)

GOLD
1,997.60
-16.90(-0.84%)

Bitcoin AUD
62,788.06
-3,985.27(-5.97%)