Canada markets closed

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.38-0.57 (-3.01%)
At close: 04:00PM EDT
18.38 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202418.8818.9917.9418.3818.38811,397
Apr 18, 202419.0819.1818.7218.9518.95466,400
Apr 17, 202419.1219.4619.0519.0719.07455,900
Apr 16, 202419.6019.6018.6518.9218.92499,300
Apr 15, 202420.5320.5319.7820.1120.11386,600
Apr 12, 202420.4320.6320.0120.4820.48635,100
Apr 11, 202420.5220.6920.0220.5220.52545,500
Apr 10, 202420.8520.8619.9620.2720.271,105,600
Apr 09, 202421.2722.1121.2321.5521.55481,700
Apr 08, 202421.3821.6321.0521.5021.50374,200
Apr 05, 202421.1521.6020.9321.2921.29287,800
Apr 04, 202421.7222.1221.3421.3721.37392,700
Apr 03, 202421.3221.6720.9221.5221.52485,200
Apr 02, 202421.4622.0021.1421.5121.51813,400
Apr 01, 202422.2322.2321.4421.9221.92390,300
Mar 28, 202422.4922.7021.7522.1322.13525,500
Mar 27, 202421.6522.4421.3422.4222.42494,600
Mar 26, 202422.0122.2521.4721.5321.53512,500
Mar 25, 202422.5722.8721.8121.9021.90272,500
Mar 22, 202422.7423.0822.5822.6222.62362,100
Mar 21, 202422.8123.5222.5722.8122.81444,900
Mar 20, 202422.4422.8622.1822.7522.75700,600
Mar 19, 202422.2223.2221.7822.7622.76418,200
Mar 18, 202422.9923.8022.0722.2522.25525,200
Mar 15, 202421.9223.3921.9223.0923.092,473,700
Mar 14, 202423.2423.4421.4922.0322.03971,100
Mar 13, 202422.6523.6022.6523.3623.36468,700
Mar 12, 202423.1023.2922.6722.8022.80581,900
Mar 11, 202424.0624.4023.0323.1323.13719,600
Mar 08, 202423.9024.4523.8624.2524.25838,700
Mar 07, 202423.9123.9723.3923.7923.79576,700
Mar 06, 202423.3024.0723.0323.8323.83685,800
Mar 05, 202423.7524.0122.4922.8522.851,538,500
Mar 04, 202424.0824.1423.2723.9223.92816,800
Mar 01, 202423.1123.9622.5023.8223.82817,700
Feb 29, 202423.4023.9222.8522.9522.951,136,500
Feb 28, 202424.4724.5420.8022.7922.793,428,900
Feb 27, 202426.1826.8425.9226.5226.521,065,100
Feb 26, 202424.4026.2024.4025.8725.87980,100
Feb 23, 202424.3924.9224.2624.4724.47372,400
Feb 22, 202423.8824.5723.7524.3924.39417,700
Feb 21, 202423.2824.1023.0924.0924.09529,000
Feb 20, 202423.8924.8523.2823.5023.50943,900
Feb 16, 202421.1724.2320.9524.1524.151,434,200
Feb 15, 202420.1621.3520.1621.3021.30577,600
Feb 14, 202419.5120.1219.2520.1020.10452,800
Feb 13, 202419.7820.3518.8519.1219.12670,800
Feb 12, 202419.3620.5819.3120.5120.51663,800
Feb 09, 202418.8119.7218.8019.4219.42580,400
Feb 08, 202418.6518.7718.4118.6518.65733,600
Feb 07, 202419.1019.1018.4918.7018.70319,400
Feb 06, 202418.7819.1218.5719.1119.11520,300
Feb 05, 202418.4518.9618.2618.7918.79416,800
Feb 02, 202418.7218.9018.3618.7418.74400,000
Feb 01, 202418.7719.2118.4019.0619.06624,800
Jan 31, 202419.3619.5418.6418.7018.70692,000
Jan 30, 202420.3820.3819.2319.4019.40524,800
Jan 29, 202420.0520.5619.7320.4920.49620,300
Jan 26, 202420.0520.3119.5120.0820.081,542,200
Jan 25, 202420.1320.3619.5419.8319.83525,400
Jan 24, 202419.9120.1119.6319.8719.87639,400
Jan 23, 202420.4120.9819.6019.7319.73584,800
Jan 22, 202419.7520.1419.6620.0220.02516,600
Jan 19, 202419.6919.7319.2019.6419.64339,400
Jan 18, 202420.0820.0819.4819.6719.67501,900
Jan 17, 202420.0720.4719.7520.0120.01600,400
Jan 16, 202420.2520.7820.0120.3920.39627,800
Jan 12, 202420.6721.1020.1120.3020.30304,300
Jan 11, 202420.2120.5320.0920.4220.42513,000
Jan 10, 202420.5220.9720.2720.4820.48358,700
Jan 09, 202420.8320.9520.1320.5820.58374,900
Jan 08, 202420.5121.2020.1421.0521.05940,500
Jan 05, 202421.8221.8220.5020.5920.59651,100
Jan 04, 202422.0622.5721.4922.1122.11793,800
Jan 03, 202422.3122.3121.5821.8521.85780,700
Jan 02, 202421.1722.8421.0322.5122.511,337,900
Dec 29, 202321.3521.5420.6121.2321.23828,100
Dec 28, 202321.0221.4620.9221.4221.42354,600
Dec 27, 202321.2321.4020.9221.1121.11278,700
Dec 26, 202321.2221.4020.9521.2021.20281,100
Dec 22, 202320.6721.1520.6720.9420.94547,400
Dec 21, 202320.6520.9220.3620.4420.44400,900
Dec 20, 202321.0421.4820.3620.3820.38641,900
Dec 19, 202320.8721.8620.7621.1921.19627,400
Dec 18, 202320.7520.9720.3320.5720.57876,600
Dec 15, 202321.3821.8820.8120.9220.923,355,400
Dec 14, 202320.7021.4020.6921.2221.22656,900
Dec 13, 202319.2920.6019.2920.5520.55569,100
Dec 12, 202319.5119.6419.2619.4019.40332,600
Dec 11, 202320.3620.3919.5919.6319.63367,600
Dec 08, 202320.1620.5819.7720.2520.25510,600
Dec 07, 202319.3320.2619.1220.2120.21497,400
Dec 06, 202318.7320.0118.5119.2619.26605,200
Dec 05, 202318.9618.9718.4318.6218.62320,000
Dec 04, 202318.8419.4018.6819.1219.12395,300
Dec 01, 202318.3218.8217.8218.8018.80622,700
Nov 30, 202318.5018.9618.2618.3418.34674,100
Nov 29, 202318.8119.2618.3018.3218.32505,200
Nov 28, 202318.7118.7318.2618.7118.71690,700
Nov 27, 202318.7218.8118.2318.6918.69454,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...