Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
20.46
+0.70 (3.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 20.22 | 20.37 | 19.71 | 19.76 | 19.76 | -2.23% | 395,470 |
| Sep 24, 2024 | 20.37 | 20.57 | 20.05 | 20.21 | 20.21 | -0.35% | 431,061 |
| Sep 23, 2024 | 21.28 | 21.38 | 20.24 | 20.28 | 20.28 | -3.75% | 420,914 |
| Sep 20, 2024 | 21.14 | 21.25 | 20.86 | 21.07 | 21.07 | -0.61% | 1,363,143 |
| Sep 19, 2024 | 21.43 | 21.73 | 20.76 | 21.20 | 21.20 | 1.68% | 433,309 |
| Sep 18, 2024 | 21.04 | 21.56 | 20.53 | 20.85 | 20.85 | -0.90% | 411,007 |
| Sep 17, 2024 | 21.25 | 21.65 | 20.90 | 21.04 | 21.04 | -0.52% | 443,549 |
| Sep 16, 2024 | 21.50 | 21.61 | 20.80 | 21.15 | 21.15 | -1.49% | 569,095 |
| Sep 13, 2024 | 20.97 | 21.53 | 20.73 | 21.47 | 21.47 | 3.12% | 508,722 |
| Sep 12, 2024 | 21.11 | 21.50 | 20.26 | 20.82 | 20.82 | -1.47% | 824,522 |
| Sep 11, 2024 | 20.01 | 21.49 | 19.65 | 21.13 | 21.13 | 10.45% | 4,516,518 |
| Sep 10, 2024 | 19.90 | 20.38 | 18.93 | 19.13 | 19.13 | -3.82% | 727,180 |
| Sep 9, 2024 | 16.80 | 20.50 | 16.52 | 19.89 | 19.89 | 22.93% | 1,487,520 |
| Sep 6, 2024 | 16.45 | 16.66 | 16.14 | 16.18 | 16.18 | -0.86% | 276,929 |
| Sep 5, 2024 | 16.75 | 16.75 | 16.27 | 16.32 | 16.32 | -1.86% | 274,434 |
| Sep 4, 2024 | 16.91 | 17.23 | 16.47 | 16.63 | 16.63 | -1.83% | 408,557 |
| Sep 3, 2024 | 17.34 | 17.77 | 16.93 | 16.94 | 16.94 | -3.14% | 345,166 |
| Aug 30, 2024 | 17.43 | 17.71 | 17.09 | 17.49 | 17.49 | 1.04% | 355,456 |
| Aug 29, 2024 | 17.09 | 17.72 | 16.76 | 17.31 | 17.31 | 2.18% | 299,278 |
| Aug 28, 2024 | 17.13 | 17.33 | 16.74 | 16.94 | 16.94 | -1.17% | 237,559 |
| Aug 27, 2024 | 17.56 | 17.69 | 17.09 | 17.14 | 17.14 | -2.61% | 197,863 |
| Aug 26, 2024 | 17.77 | 17.80 | 17.29 | 17.60 | 17.60 | -0.40% | 437,130 |
| Aug 23, 2024 | 16.89 | 17.67 | 16.38 | 17.67 | 17.67 | 6.00% | 538,053 |
| Aug 22, 2024 | 17.38 | 17.50 | 16.52 | 16.67 | 16.67 | -4.20% | 338,369 |
| Aug 21, 2024 | 17.32 | 17.67 | 17.15 | 17.40 | 17.40 | 2.59% | 420,112 |
| Aug 20, 2024 | 16.75 | 17.14 | 16.57 | 16.96 | 16.96 | 0.59% | 218,854 |
| Aug 19, 2024 | 16.31 | 17.01 | 16.23 | 16.86 | 16.86 | 3.88% | 420,688 |
| Aug 16, 2024 | 16.00 | 16.30 | 15.84 | 16.23 | 16.23 | 1.25% | 276,423 |
| Aug 15, 2024 | 16.12 | 16.67 | 15.92 | 16.03 | 16.03 | 1.91% | 535,204 |
| Aug 14, 2024 | 16.10 | 16.10 | 15.42 | 15.73 | 15.73 | -1.50% | 424,753 |
| Aug 13, 2024 | 15.95 | 16.36 | 15.76 | 15.97 | 15.97 | 1.08% | 441,894 |
| Aug 12, 2024 | 16.15 | 16.15 | 15.35 | 15.80 | 15.80 | -1.50% | 491,711 |
| Aug 9, 2024 | 16.07 | 16.57 | 15.92 | 16.04 | 16.04 | -0.12% | 348,019 |
| Aug 8, 2024 | 15.85 | 16.12 | 15.45 | 16.06 | 16.06 | 2.29% | 629,526 |
| Aug 7, 2024 | 18.17 | 18.17 | 15.31 | 15.70 | 15.70 | -12.04% | 1,073,453 |
| Aug 6, 2024 | 17.53 | 18.16 | 17.28 | 17.85 | 17.85 | 0.39% | 463,587 |
| Aug 5, 2024 | 18.71 | 18.96 | 17.49 | 17.78 | 17.78 | -7.30% | 570,957 |
| Aug 2, 2024 | 19.10 | 20.72 | 18.74 | 19.18 | 19.18 | -3.62% | 482,597 |
| Aug 1, 2024 | 20.25 | 20.67 | 19.81 | 19.90 | 19.90 | -2.55% | 329,545 |
| Jul 31, 2024 | 20.76 | 21.27 | 20.15 | 20.42 | 20.42 | -2.02% | 396,140 |
| Jul 30, 2024 | 21.14 | 21.35 | 20.63 | 20.84 | 20.84 | -0.81% | 250,144 |
| Jul 29, 2024 | 21.39 | 21.84 | 20.73 | 21.01 | 21.01 | -2.96% | 276,643 |
| Jul 26, 2024 | 21.33 | 22.39 | 21.33 | 21.65 | 21.65 | 1.79% | 426,148 |
| Jul 25, 2024 | 20.53 | 21.59 | 20.23 | 21.27 | 21.27 | 4.21% | 494,012 |
| Jul 24, 2024 | 19.66 | 20.85 | 19.66 | 20.41 | 20.41 | 3.03% | 707,041 |
| Jul 23, 2024 | 19.52 | 20.25 | 19.47 | 19.81 | 19.81 | 0.87% | 454,238 |
| Jul 22, 2024 | 19.23 | 19.82 | 18.89 | 19.64 | 19.64 | 2.61% | 327,816 |
| Jul 19, 2024 | 19.73 | 19.87 | 19.13 | 19.14 | 19.14 | -2.60% | 226,926 |
| Jul 18, 2024 | 19.76 | 19.98 | 19.44 | 19.65 | 19.65 | -1.06% | 283,056 |
| Jul 17, 2024 | 20.14 | 20.75 | 19.72 | 19.86 | 19.86 | -2.79% | 336,636 |
| Jul 16, 2024 | 19.99 | 20.62 | 19.91 | 20.43 | 20.43 | 3.81% | 868,592 |
| Jul 15, 2024 | 19.82 | 19.93 | 19.48 | 19.68 | 19.68 | -0.15% | 405,983 |
| Jul 12, 2024 | 19.69 | 20.07 | 19.32 | 19.71 | 19.71 | 1.65% | 412,988 |
| Jul 11, 2024 | 19.08 | 19.72 | 18.96 | 19.39 | 19.39 | 3.97% | 386,488 |
| Jul 10, 2024 | 18.46 | 18.66 | 18.20 | 18.65 | 18.65 | 1.36% | 331,925 |
| Jul 9, 2024 | 18.18 | 18.61 | 17.63 | 18.40 | 18.40 | 1.21% | 410,220 |
| Jul 8, 2024 | 18.49 | 18.77 | 17.97 | 18.18 | 18.18 | -0.27% | 528,970 |
| Jul 5, 2024 | 18.61 | 18.61 | 17.96 | 18.23 | 18.23 | -2.04% | 274,239 |
| Jul 3, 2024 | 18.42 | 18.91 | 18.19 | 18.61 | 18.61 | 1.92% | 270,696 |
| Jul 2, 2024 | 18.99 | 19.01 | 18.18 | 18.26 | 18.26 | -4.00% | 420,241 |
| Jul 1, 2024 | 18.95 | 19.32 | 18.85 | 19.02 | 19.02 | 0.48% | 433,728 |
| Jun 28, 2024 | 19.24 | 19.51 | 18.51 | 18.93 | 18.93 | -1.41% | 1,149,765 |
| Jun 27, 2024 | 19.47 | 19.49 | 19.14 | 19.20 | 19.20 | -1.18% | 313,199 |
| Jun 26, 2024 | 19.27 | 19.54 | 19.17 | 19.43 | 19.43 | 0.41% | 352,252 |
| Jun 25, 2024 | 19.98 | 20.04 | 19.31 | 19.35 | 19.35 | -3.68% | 414,899 |
| Jun 24, 2024 | 19.96 | 20.43 | 19.79 | 20.09 | 20.09 | 1.46% | 425,770 |
| Jun 21, 2024 | 19.51 | 19.90 | 19.30 | 19.80 | 19.80 | 2.22% | 2,260,022 |
| Jun 20, 2024 | 19.23 | 19.59 | 18.98 | 19.37 | 19.37 | -0.36% | 529,645 |
| Jun 18, 2024 | 19.44 | 19.55 | 18.82 | 19.44 | 19.44 | -0.41% | 593,190 |
| Jun 17, 2024 | 20.53 | 20.57 | 19.43 | 19.52 | 19.52 | -5.15% | 705,740 |
| Jun 14, 2024 | 21.04 | 21.11 | 20.39 | 20.58 | 20.58 | -3.43% | 511,742 |
| Jun 13, 2024 | 21.90 | 22.34 | 21.08 | 21.31 | 21.31 | -3.22% | 456,738 |
| Jun 12, 2024 | 22.53 | 23.14 | 22.01 | 22.02 | 22.02 | 0.36% | 488,138 |
| Jun 11, 2024 | 21.63 | 22.01 | 21.35 | 21.94 | 21.94 | 0.23% | 331,523 |
| Jun 10, 2024 | 21.12 | 22.18 | 20.40 | 21.89 | 21.89 | 0.69% | 713,065 |
| Jun 7, 2024 | 21.60 | 22.16 | 21.52 | 21.74 | 21.74 | -0.78% | 446,284 |
| Jun 6, 2024 | 22.71 | 22.87 | 21.84 | 21.91 | 21.91 | -3.90% | 606,551 |
| Jun 5, 2024 | 23.50 | 23.55 | 22.68 | 22.80 | 22.80 | -2.94% | 817,769 |
| Jun 4, 2024 | 23.82 | 24.51 | 23.44 | 23.49 | 23.49 | -1.96% | 1,095,647 |
| Jun 3, 2024 | 23.88 | 25.41 | 23.66 | 23.96 | 23.96 | 0.84% | 614,017 |
| May 31, 2024 | 24.03 | 24.64 | 23.47 | 23.76 | 23.76 | -0.54% | 636,554 |
| May 30, 2024 | 23.40 | 24.21 | 23.07 | 23.89 | 23.89 | 3.02% | 479,169 |
| May 29, 2024 | 23.09 | 23.38 | 22.49 | 23.19 | 23.19 | -0.90% | 541,923 |
| May 28, 2024 | 23.69 | 24.09 | 22.81 | 23.40 | 23.40 | -0.85% | 463,042 |
| May 24, 2024 | 23.89 | 23.99 | 23.40 | 23.60 | 23.60 | -0.63% | 353,561 |
| May 23, 2024 | 24.55 | 24.55 | 23.02 | 23.75 | 23.75 | -3.06% | 716,006 |
| May 22, 2024 | 23.69 | 24.69 | 23.49 | 24.50 | 24.50 | 3.07% | 663,214 |
| May 21, 2024 | 23.63 | 24.05 | 23.28 | 23.77 | 23.77 | 0.08% | 562,102 |
| May 20, 2024 | 23.03 | 23.79 | 22.71 | 23.75 | 23.75 | 3.13% | 435,456 |
| May 17, 2024 | 22.54 | 23.47 | 22.30 | 23.03 | 23.03 | 2.54% | 658,302 |
| May 16, 2024 | 21.26 | 22.52 | 20.99 | 22.46 | 22.46 | 5.50% | 1,294,915 |
| May 15, 2024 | 20.85 | 21.98 | 20.69 | 21.29 | 21.29 | 4.57% | 575,146 |
| May 14, 2024 | 21.79 | 22.19 | 20.31 | 20.36 | 20.36 | -4.59% | 563,923 |
| May 13, 2024 | 22.60 | 22.93 | 21.29 | 21.34 | 21.34 | -5.07% | 541,815 |
| May 10, 2024 | 23.59 | 24.28 | 22.36 | 22.48 | 22.48 | -4.50% | 473,966 |
| May 9, 2024 | 23.51 | 24.21 | 23.45 | 23.54 | 23.54 | -0.51% | 446,934 |
| May 8, 2024 | 24.19 | 24.41 | 23.19 | 23.66 | 23.66 | -2.39% | 761,894 |
| May 7, 2024 | 24.51 | 24.60 | 23.92 | 24.24 | 24.24 | -0.29% | 858,549 |
| May 6, 2024 | 24.04 | 24.64 | 23.56 | 24.31 | 24.31 | 0.83% | 369,406 |
| May 3, 2024 | 24.26 | 25.09 | 24.01 | 24.11 | 24.11 | 2.03% | 437,491 |