Skip to main content
Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
24.20
+0.48 (2.00%)
Nov 21, 2024, 1:04 PM EST - Market open

Xencor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.6223.7623.2223.7223.720.38%546,631
Nov 19, 202423.0123.8622.8423.6323.631.90%929,705
Nov 18, 202423.2023.4422.7523.1923.190.52%805,875
Nov 15, 202423.5623.5622.6023.0723.07-1.83%1,292,208
Nov 14, 202423.6723.9923.2423.5023.50-0.47%1,321,167
Nov 13, 202423.8524.0423.4723.6123.61-0.42%652,856
Nov 12, 202423.1523.8323.0523.7123.711.72%648,708
Nov 11, 202423.7724.0923.2523.3123.31-1.31%649,044
Nov 8, 202423.0123.8822.8523.6223.621.90%538,790
Nov 7, 202422.8523.6022.5023.1823.182.20%533,291
Nov 6, 202422.5822.8021.8322.6822.685.39%693,922
Nov 5, 202421.3121.6621.0121.5221.52-282,342
Nov 4, 202421.0922.0020.9521.5221.521.22%382,344
Nov 1, 202421.1621.6320.8421.2621.261.19%368,932
Oct 31, 202420.9621.6120.8521.0121.01-0.05%341,783
Oct 30, 202421.4521.8821.0121.0221.02-2.55%218,259
Oct 29, 202421.3121.7621.3121.5721.57-186,650
Oct 28, 202421.4421.8921.1721.5721.571.94%306,850
Oct 25, 202421.2521.7721.1321.1621.16-392,901
Oct 24, 202421.1921.3620.7321.1621.160.33%295,048
Oct 23, 202421.0921.5320.7521.0921.09-0.66%318,453
Oct 22, 202420.8621.3220.7021.2321.230.71%275,146
Oct 21, 202421.5921.5920.8221.0821.08-3.21%274,111
Oct 18, 202421.5121.9821.4821.7821.781.97%253,424
Oct 17, 202421.5221.6721.0621.3621.36-0.74%261,154
Oct 16, 202421.3421.8821.1421.5221.521.85%411,823
Oct 15, 202421.0421.4620.7021.1321.130.48%409,177
Oct 14, 202421.2921.6520.7621.0321.03-1.22%308,538
Oct 11, 202420.4821.3520.3321.2921.294.21%426,258
Oct 10, 202419.2420.4319.2420.4320.433.97%390,748
Oct 9, 202419.4019.6919.0719.6519.651.13%278,278
Oct 8, 202419.4819.9219.3619.4319.43-0.26%448,695
Oct 7, 202419.8519.9919.2719.4819.48-1.86%266,445
Oct 4, 202419.7720.0319.5419.8519.851.90%287,048
Oct 3, 202419.1719.6119.0719.4819.480.10%290,923
Oct 2, 202419.5119.6719.2119.4619.46-0.92%294,725
Oct 1, 202419.9620.0019.2019.6419.64-2.34%1,291,302
Sep 30, 202420.2420.6619.6320.1120.11-0.69%385,335
Sep 27, 202420.6820.8920.0620.2520.25-1.03%433,410
Sep 26, 202420.2020.6919.8820.4620.463.54%425,564
Sep 25, 202420.2220.3719.7119.7619.76-2.23%395,470
Sep 24, 202420.3720.5720.0520.2120.21-0.35%431,061
Sep 23, 202421.2821.3820.2420.2820.28-3.75%420,914
Sep 20, 202421.1421.2520.8621.0721.07-0.61%1,363,143
Sep 19, 202421.4321.7320.7621.2021.201.68%433,309
Sep 18, 202421.0421.5620.5320.8520.85-0.90%411,007
Sep 17, 202421.2521.6520.9021.0421.04-0.52%443,549
Sep 16, 202421.5021.6120.8021.1521.15-1.49%569,095
Sep 13, 202420.9721.5320.7321.4721.473.12%508,722
Sep 12, 202421.1121.5020.2620.8220.82-1.47%824,522
Sep 11, 202420.0121.4919.6521.1321.1310.45%4,516,518
Sep 10, 202419.9020.3818.9319.1319.13-3.82%727,180
Sep 9, 202416.8020.5016.5219.8919.8922.93%1,487,520
Sep 6, 202416.4516.6616.1416.1816.18-0.86%276,929
Sep 5, 202416.7516.7516.2716.3216.32-1.86%274,434
Sep 4, 202416.9117.2316.4716.6316.63-1.83%408,557
Sep 3, 202417.3417.7716.9316.9416.94-3.14%345,166
Aug 30, 202417.4317.7117.0917.4917.491.04%355,456
Aug 29, 202417.0917.7216.7617.3117.312.18%299,278
Aug 28, 202417.1317.3316.7416.9416.94-1.17%237,559
Aug 27, 202417.5617.6917.0917.1417.14-2.61%197,863
Aug 26, 202417.7717.8017.2917.6017.60-0.40%437,130
Aug 23, 202416.8917.6716.3817.6717.676.00%538,053
Aug 22, 202417.3817.5016.5216.6716.67-4.20%338,369
Aug 21, 202417.3217.6717.1517.4017.402.59%420,112
Aug 20, 202416.7517.1416.5716.9616.960.59%218,854
Aug 19, 202416.3117.0116.2316.8616.863.88%420,688
Aug 16, 202416.0016.3015.8416.2316.231.25%276,423
Aug 15, 202416.1216.6715.9216.0316.031.91%535,204
Aug 14, 202416.1016.1015.4215.7315.73-1.50%424,753
Aug 13, 202415.9516.3615.7615.9715.971.08%441,894
Aug 12, 202416.1516.1515.3515.8015.80-1.50%491,711
Aug 9, 202416.0716.5715.9216.0416.04-0.12%348,019
Aug 8, 202415.8516.1215.4516.0616.062.29%629,526
Aug 7, 202418.1718.1715.3115.7015.70-12.04%1,073,453
Aug 6, 202417.5318.1617.2817.8517.850.39%463,587
Aug 5, 202418.7118.9617.4917.7817.78-7.30%570,957
Aug 2, 202419.1020.7218.7419.1819.18-3.62%482,597
Aug 1, 202420.2520.6719.8119.9019.90-2.55%329,545
Jul 31, 202420.7621.2720.1520.4220.42-2.02%396,140
Jul 30, 202421.1421.3520.6320.8420.84-0.81%250,144
Jul 29, 202421.3921.8420.7321.0121.01-2.96%276,643
Jul 26, 202421.3322.3921.3321.6521.651.79%426,148
Jul 25, 202420.5321.5920.2321.2721.274.21%494,012
Jul 24, 202419.6620.8519.6620.4120.413.03%707,041
Jul 23, 202419.5220.2519.4719.8119.810.87%454,238
Jul 22, 202419.2319.8218.8919.6419.642.61%327,816
Jul 19, 202419.7319.8719.1319.1419.14-2.60%226,926
Jul 18, 202419.7619.9819.4419.6519.65-1.06%283,056
Jul 17, 202420.1420.7519.7219.8619.86-2.79%336,636
Jul 16, 202419.9920.6219.9120.4320.433.81%868,592
Jul 15, 202419.8219.9319.4819.6819.68-0.15%405,983
Jul 12, 202419.6920.0719.3219.7119.711.65%412,988
Jul 11, 202419.0819.7218.9619.3919.393.97%386,488
Jul 10, 202418.4618.6618.2018.6518.651.36%331,925
Jul 9, 202418.1818.6117.6318.4018.401.21%410,220
Jul 8, 202418.4918.7717.9718.1818.18-0.27%528,970
Jul 5, 202418.6118.6117.9618.2318.23-2.04%274,239
Jul 3, 202418.4218.9118.1918.6118.611.92%270,696
Jul 2, 202418.9919.0118.1818.2618.26-4.00%420,241