Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Xencor (XNCR) Historical Prices

XNCR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202629.0930.0528.6129.8229.82+2.09%1,289,5910.87
Oct 29, 202630.0830.5628.9229.2129.21-2.60%930,4990.63
Oct 28, 202629.6530.7229.2629.9929.99+0.00%1,382,7450.94
Oct 27, 202629.7430.2527.7629.9929.99+2.78%2,108,8071.44
Oct 26, 202632.3133.6028.8429.1829.18+15.89%8,895,5346.61
Oct 23, 202625.5225.8124.4225.1825.18-2.55%1,458,0631.09
Oct 22, 202625.1826.1224.7125.8425.84+2.70%936,2760.70
Oct 21, 202625.4025.5024.4225.1625.16+0.88%1,479,5821.12
Oct 20, 202623.2525.0123.2524.9424.94+7.55%884,2030.67
Oct 19, 202622.9923.4921.9723.1923.19+1.49%2,036,6361.55
Oct 16, 202624.0224.2122.7622.8522.85-4.79%1,129,9430.86
Oct 15, 202623.1424.3023.1424.0024.00+2.61%726,9200.54
Oct 14, 202623.4324.2623.2223.3923.39-0.55%1,369,9221.01
Oct 13, 202625.0025.1623.3323.5223.52-6.07%2,425,9571.82
Oct 12, 202624.6425.3224.4425.0425.04+1.66%753,0490.57
Oct 09, 202624.4325.3824.3524.6324.63+0.53%1,145,2320.87
Oct 08, 202624.0224.5622.5624.5024.50+0.99%2,189,2241.69
Oct 07, 202624.1124.5923.6624.2624.26-0.41%1,696,6191.33
Oct 06, 202625.7626.0323.8924.3624.36-4.96%1,245,8000.97
Oct 05, 202624.8326.0124.8325.6325.63+3.18%1,276,1091.00
Oct 02, 202625.3625.5024.1424.8424.84+0.28%1,097,6400.86
Oct 01, 202624.5725.2824.3824.7724.77-0.72%1,094,9720.87
Sep 30, 202625.3626.3524.9424.9524.95-0.20%1,541,9891.25
Sep 29, 202625.8225.9824.6125.0025.00-2.34%1,620,9621.32
Sep 28, 202623.9025.7123.7425.6025.60+7.56%1,532,2621.26
Sep 25, 202624.1024.2923.3123.8023.80-0.34%1,169,6720.96
Sep 24, 202624.1624.6923.6923.8823.88-1.57%952,6430.78
Sep 23, 202625.4225.6323.9924.2624.26-3.58%1,156,6100.94
Sep 22, 202625.0825.7024.8625.1625.16+0.52%1,223,6041.00
Sep 21, 202625.4625.4624.6425.0325.03+1.25%1,389,7061.14
Sep 18, 202624.4525.0224.1324.7224.72+0.53%5,207,4474.51
Sep 17, 202624.2524.8723.9824.5924.59+3.71%1,027,0060.89
Sep 16, 202623.8724.1123.6423.7123.71-0.17%1,230,4661.05
Sep 15, 202624.4224.4223.3623.7523.75-3.18%1,818,8411.57
Sep 14, 202624.7124.9524.4624.5324.53+0.49%858,3220.74
Sep 11, 202624.7224.8423.9624.4124.41+0.62%905,2740.79
Sep 10, 202624.6324.6323.8624.2624.26-2.73%1,360,9861.19
Sep 09, 202625.1226.1824.8524.9424.94-1.54%1,178,3041.04
Sep 08, 202626.0926.4924.9325.3325.33-4.81%1,237,7571.11
Sep 07, 202626.0526.7625.4026.6126.61+0.00%00.00
Sep 04, 202626.0526.7625.4026.6126.61-0.04%919,7920.81
Sep 03, 202627.1827.2326.0626.6226.62-1.04%1,320,8851.17
Sep 02, 202628.2028.9826.0426.9026.90-3.62%1,018,2930.91
Sep 01, 202627.1928.0826.7127.9127.91+2.37%1,475,7141.33
Aug 31, 202626.0027.6425.8927.2727.27+4.62%1,808,1161.66
Aug 28, 202628.9728.9725.8126.0626.06-9.76%2,049,6291.92
Aug 27, 202628.1628.9427.8028.8828.88+1.55%1,553,6951.47
Aug 26, 202628.7129.2328.4428.4428.44-2.94%2,121,8332.06
Aug 25, 202629.0030.6129.0029.3029.30+1.05%1,563,0791.55
Aug 24, 202627.8029.4227.1429.0029.00+4.30%1,050,7501.05