Singapore markets closed

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
32.45+0.53 (+1.66%)
At close: 04:00PM EST
32.45 0.00 (0.00%)
After hours: 05:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202231.9732.5230.8232.4532.45220,463
27 Jan 202233.6234.4031.7531.9231.92280,700
26 Jan 202233.3435.7633.1933.5033.50500,400
25 Jan 202234.6334.8632.8932.9032.90795,600
24 Jan 202234.1335.4133.0035.2035.20344,600
21 Jan 202234.7536.0234.2634.2634.26514,500
20 Jan 202235.2636.2834.7634.8334.83179,800
19 Jan 202235.3736.6934.8234.9734.97200,000
18 Jan 202236.4637.0734.9835.0935.09235,500
14 Jan 202235.6637.1835.4037.0537.05203,700
13 Jan 202236.5937.0035.9536.1136.11177,700
12 Jan 202238.0538.3836.3736.4536.45205,400
11 Jan 202238.1838.9737.5237.7537.75172,500
10 Jan 202237.6638.1536.9038.0838.08220,300
07 Jan 202239.4740.0537.9437.9737.97188,500
06 Jan 202239.0140.2038.4739.4739.47205,300
05 Jan 202240.8341.4639.1639.2639.26212,800
04 Jan 202241.4142.3040.8841.0941.09253,700
03 Jan 202240.4441.6339.9741.6341.63195,400
31 Dec 202140.8641.3839.2040.1240.12247,200
30 Dec 202140.7641.5340.5440.7440.74201,900
29 Dec 202140.4441.2440.1740.8240.82188,500
28 Dec 202140.3641.4140.1740.6140.61191,800
27 Dec 202140.7740.9140.2640.4440.44194,100
23 Dec 202140.2041.2938.7040.7240.72157,100
22 Dec 202139.3740.2138.7240.1240.12225,600
21 Dec 202139.4739.4738.3239.1939.19324,700
20 Dec 202137.7739.4937.3839.0139.01433,500
17 Dec 202136.2739.0535.9638.0438.041,503,600
16 Dec 202136.5137.4335.6036.3636.36569,700
15 Dec 202134.7636.9133.4036.5536.55517,900
14 Dec 202133.8034.6432.5133.7433.74299,400
13 Dec 202133.6934.6033.1833.9433.94306,900
10 Dec 202134.2534.7333.6133.7933.79241,000
09 Dec 202135.4936.0334.1434.1734.17273,600
08 Dec 202135.6136.0435.1335.8035.80146,000
07 Dec 202134.6036.2434.6035.5735.57289,300
06 Dec 202135.3435.3434.4034.5334.53220,500
03 Dec 202137.0337.0335.0135.1635.16286,800
02 Dec 202135.6037.0534.8436.7336.73304,600
01 Dec 202136.6237.2635.6035.6835.68337,800
30 Nov 202135.7136.7435.0236.2236.22603,600
29 Nov 202135.9336.5135.4536.0936.09285,800
26 Nov 202136.5737.4835.0835.4435.44215,300
24 Nov 202136.7437.1436.0937.0237.02212,200
23 Nov 202137.1337.7435.7436.8936.89396,100
22 Nov 202137.1538.2536.3337.2937.29211,400
19 Nov 202136.8437.3036.3436.8636.86152,400
18 Nov 202137.3937.8236.7636.9736.97186,600
17 Nov 202137.2937.9637.1337.3237.32165,200
16 Nov 202137.1837.9437.0537.6337.63195,000
15 Nov 202138.5139.0737.3237.4537.45195,400
12 Nov 202139.7439.9538.4438.6638.66144,300
11 Nov 202139.0640.0239.0539.5739.57149,000
10 Nov 202138.1439.9238.0839.0139.01169,900
09 Nov 202138.8839.6937.3138.3938.39259,300
08 Nov 202141.4841.7339.9440.6040.60176,700
05 Nov 202142.3043.3040.9541.2941.29293,100
04 Nov 202143.4243.4241.8742.6442.64229,500
03 Nov 202141.2043.6140.3643.4443.44212,500
02 Nov 202140.9541.3740.3841.3041.30138,200
01 Nov 202139.4140.9839.4040.8640.86223,900
29 Oct 202139.6340.3339.3639.5639.56183,300
28 Oct 202139.1939.7638.8639.6939.69182,800
27 Oct 202138.6939.4338.3538.9638.96133,900
26 Oct 202139.1139.4638.7038.8238.82138,800
25 Oct 202139.2739.5538.6439.0239.02145,300
22 Oct 202138.5339.7138.2739.2439.24108,400
21 Oct 202138.2939.2237.8338.7238.72168,600
20 Oct 202138.0738.7537.4638.2238.22216,400
19 Oct 202137.5038.7437.2338.0938.09131,300
18 Oct 202138.3638.4137.0037.2437.24240,700
15 Oct 202139.7639.8738.2838.4738.47222,100
14 Oct 202139.1339.5638.7338.8538.85178,700
13 Oct 202138.1939.0638.1038.6938.69189,600
12 Oct 202137.5038.6737.5037.9437.94191,400
11 Oct 202137.0637.6536.9837.4337.43159,500
08 Oct 202136.7637.5036.7337.2037.20151,400
07 Oct 202135.7937.0135.7936.7236.72238,300
06 Oct 202135.3236.2435.1335.7235.72163,700
05 Oct 202136.3536.8735.1835.7935.79298,100
04 Oct 202133.7135.6133.1835.5235.52296,100
01 Oct 202132.7433.9032.1233.6733.67293,600
30 Sep 202132.2133.5032.2132.6632.66168,600
29 Sep 202133.6633.6632.0332.1532.15180,300
28 Sep 202134.8535.2833.3233.4933.49239,500
27 Sep 202134.0635.2433.7034.9534.95153,100
24 Sep 202134.1235.0033.5333.8833.88137,100
23 Sep 202133.0134.4133.0134.3834.38101,300
22 Sep 202133.8234.0033.1533.4333.43112,800
21 Sep 202133.8934.0133.4633.7433.74101,300
20 Sep 202133.9034.6333.3633.8233.82205,200
17 Sep 202133.6534.6032.6334.5734.57810,900
16 Sep 202133.3833.5632.5133.4233.42164,300
15 Sep 202132.7733.7032.6733.3633.36179,600
14 Sep 202133.3833.6132.6532.7332.73139,700
13 Sep 202132.6233.8032.3833.2333.23174,400
10 Sep 202133.5633.5632.2232.6332.63127,800
09 Sep 202133.5033.8532.7432.7732.77166,400
08 Sep 202133.6933.9433.0333.5333.53145,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...