XNCR - Xencor, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202327.2427.6326.6827.2527.25250,500
25 May 202327.6227.8426.7827.1727.17244,600
24 May 202328.6528.6527.7227.7727.77304,600
23 May 202327.7428.9627.7428.7228.72262,800
22 May 202327.6128.0827.2727.7727.77272,200
19 May 202327.2227.5026.8427.4527.45329,000
18 May 202326.4026.7225.5126.0526.05298,200
17 May 202326.6326.8026.3126.5126.51300,800
16 May 202327.4427.4426.5426.5626.56210,800
15 May 202326.8328.3026.6427.8827.88277,300
12 May 202326.9227.1126.4526.7526.75156,500
11 May 202326.7927.2526.5726.7026.70259,000
10 May 202327.2127.5326.6826.8926.89357,500
09 May 202326.1227.1725.8226.8326.83419,000
08 May 202327.5127.6126.8927.3427.34250,700
05 May 202327.8827.8827.2527.4227.42233,700
04 May 202326.9527.7526.7727.6427.64257,100
03 May 202326.6027.4326.3627.1327.13435,700
02 May 202326.9026.9426.1426.4226.42339,800
01 May 202326.4427.3726.2627.0727.07222,800
28 Apr 202326.4527.0226.2726.4426.44256,400
27 Apr 202326.8826.8826.3426.4526.45293,600
26 Apr 202327.9428.1726.8126.9026.90208,900
25 Apr 202328.1828.4727.7028.0828.08188,400
24 Apr 202328.7528.7528.0128.3628.36235,900
21 Apr 202328.2628.8828.2428.7928.79212,200
20 Apr 202328.1128.7227.9028.3528.35243,900
19 Apr 202328.3228.5327.8728.2528.25257,500
18 Apr 202330.0530.2028.4428.5028.50268,800
17 Apr 202329.4130.2129.2829.9029.90335,100
14 Apr 202329.0129.4728.5829.2229.22254,800
13 Apr 202328.2429.7328.1729.0529.05325,700
12 Apr 202328.7628.7628.0228.1128.11167,500
11 Apr 202328.6728.9428.4428.5528.55398,100
10 Apr 202328.6628.8927.9228.6728.67439,400
06 Apr 202328.4428.9728.0928.8628.86207,700
05 Apr 202327.8228.4827.8228.3128.31217,800
04 Apr 202328.3428.4927.5127.8527.85286,400
03 Apr 202327.7428.4227.4928.3728.37251,400
31 Mar 202327.5028.2427.5027.8927.89342,200
30 Mar 202328.0728.1826.9027.4027.40388,600
29 Mar 202328.2128.6027.8028.0328.03304,500
28 Mar 202327.9728.4927.7227.8627.86204,900
27 Mar 202328.0028.6927.8128.1228.12268,800
24 Mar 202327.5228.1626.8627.9827.98289,200
23 Mar 202327.1427.8326.9727.7127.71315,200
22 Mar 202328.3128.3126.8326.8626.86396,600
21 Mar 202328.9329.0728.2928.4628.46251,400
20 Mar 202328.1228.8127.9328.7328.73283,400
17 Mar 202328.1828.5027.3728.0528.05905,000
16 Mar 202327.9528.6827.2428.3328.33340,200
15 Mar 202327.8628.4927.3128.2028.20378,200
14 Mar 202328.7528.8027.5128.2728.27452,100
13 Mar 202326.7428.6426.5928.4128.41762,100
10 Mar 202329.3729.4226.6226.9926.99751,400
09 Mar 202330.5730.7529.2529.4729.47494,300
08 Mar 202330.8230.9830.3830.5830.58314,900
07 Mar 202331.8032.0030.7130.7330.73377,200
06 Mar 202332.0032.0031.1931.8931.89404,200
03 Mar 202331.5932.3631.1531.9331.93267,400
02 Mar 202332.2732.4031.2131.4331.43312,800
01 Mar 202332.1332.5931.6632.5332.53291,700
28 Feb 202332.8033.3832.0632.1332.13553,000
27 Feb 202333.3033.3032.7532.8732.87381,000
24 Feb 202334.1234.2032.9333.1333.13409,400
23 Feb 202334.4934.8933.5834.1834.18256,300
22 Feb 202334.1634.8833.7234.2334.23331,300
21 Feb 202335.1135.4834.0334.1434.14440,500
17 Feb 202334.9935.7034.7535.4135.41279,900
16 Feb 202334.8235.3634.3834.8534.85333,300
15 Feb 202335.6835.9735.1935.2535.25414,100
14 Feb 202335.7736.6635.4335.8835.88302,800
13 Feb 202337.0938.0835.9336.0236.02500,400
10 Feb 202336.2037.1535.5736.9536.95380,600
09 Feb 202336.0137.1335.8036.2336.23372,400
08 Feb 202335.6536.1635.2135.6935.69370,500
07 Feb 202336.5536.9735.2835.7235.72414,200
06 Feb 202336.5638.2036.1936.6236.62445,400
03 Feb 202334.9036.7034.8636.4936.49607,600
02 Feb 202334.2935.1734.0735.1435.14515,800
01 Feb 202332.9434.4932.4934.2034.20498,400
31 Jan 202332.4333.0331.9332.9232.92502,900
30 Jan 202332.4933.1031.3831.7031.70384,100
27 Jan 202331.8232.7231.8232.5032.50259,400
26 Jan 202332.8333.0631.2231.7831.78404,600
25 Jan 202331.6432.7030.6132.5932.59293,600
24 Jan 202330.2132.4029.2731.8731.87373,500
23 Jan 202328.6730.5028.4030.2530.25405,700
20 Jan 202329.2429.2428.4428.8328.83469,600
19 Jan 202328.1429.2027.7128.9428.94348,900
18 Jan 202328.4729.1228.1828.2628.26275,400
17 Jan 202328.2428.5627.7328.2828.28222,500
13 Jan 202327.7128.6227.1028.3028.30331,300
12 Jan 202327.3128.0526.6827.9727.97340,000
11 Jan 202326.9327.3026.7527.2527.25300,400
10 Jan 202326.8027.4126.2526.9726.97333,600
09 Jan 202327.1627.1626.4926.8826.88597,400
06 Jan 202326.3727.0326.0927.0027.00326,800
05 Jan 202325.8826.2725.8526.1726.17363,300
04 Jan 202326.0226.3425.5525.9525.95351,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...