Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.22	20.51	19.30	19.78	174,309	-0.43(-2.13%)
Oct 30, 2017	20.45	20.64	19.99	20.21	133,918	+0.17(+0.85%)
Oct 27, 2017	19.90	20.26	19.59	20.04	203,466	+0.26(+1.31%)
Oct 26, 2017	19.94	20.39	19.45	19.78	225,625	-0.30(-1.49%)
Oct 25, 2017	20.05	20.32	19.81	20.08	137,242	-0.05(-0.25%)
Oct 24, 2017	20.45	21.18	19.98	20.13	272,839	-0.35(-1.71%)
Oct 23, 2017	21.30	21.49	20.43	20.48	137,198	-0.81(-3.80%)
Oct 20, 2017	21.99	21.99	21.21	21.29	152,163	-0.51(-2.34%)
Oct 19, 2017	22.40	22.58	21.77	21.80	114,751	-0.67(-2.98%)
Oct 18, 2017	23.28	23.28	22.31	22.47	111,491	-0.69(-2.98%)
Oct 17, 2017	23.70	23.95	23.14	23.16	181,999	-0.60(-2.53%)
Oct 16, 2017	24.00	24.19	23.51	23.76	178,752	-0.13(-0.54%)
Oct 13, 2017	23.75	23.90	23.33	23.89	141,255	-0.02(-0.08%)
Oct 12, 2017	23.94	24.00	23.67	23.91	173,817	-0.03(-0.13%)
Oct 11, 2017	24.04	24.57	23.82	23.94	172,267	-0.06(-0.25%)
Oct 10, 2017	24.05	24.24	23.73	24.00	153,334	+0.12(+0.50%)
Oct 09, 2017	24.86	24.97	23.86	23.88	141,284	-0.91(-3.67%)
Oct 06, 2017	24.70	24.95	24.63	24.79	249,273	-0.04(-0.16%)
Oct 05, 2017	24.95	24.95	24.52	24.83	162,124	+0.00(+0.00%)
Oct 04, 2017	23.82	24.84	23.62	24.83	222,616	+1.01(+4.24%)
Oct 03, 2017	23.07	23.84	22.98	23.82	247,942	+0.70(+3.03%)
Oct 02, 2017	23.00	23.24	22.71	23.12	231,111	+0.20(+0.87%)
Sep 29, 2017	23.10	23.17	22.62	22.92	134,967	-0.10(-0.43%)
Sep 28, 2017	22.60	23.19	22.55	23.02	152,394	+0.42(+1.86%)
Sep 27, 2017	22.40	22.78	22.40	22.60	184,965	+0.24(+1.07%)
Sep 26, 2017	22.55	22.71	22.05	22.36	86,501	-0.11(-0.49%)
Sep 25, 2017	21.76	22.59	21.62	22.47	150,886	+0.62(+2.84%)
Sep 22, 2017	22.10	22.10	21.62	21.85	57,858	-0.29(-1.31%)
Sep 21, 2017	22.15	22.71	21.96	22.14	107,873	-0.12(-0.54%)
Sep 20, 2017	22.42	22.51	21.91	22.26	207,431	-0.23(-1.02%)
Sep 19, 2017	21.91	22.56	21.67	22.49	236,404	+0.56(+2.55%)
Sep 18, 2017	21.80	22.02	21.67	21.93	200,016	+0.20(+0.92%)
Sep 15, 2017	21.80	21.89	21.21	21.73	358,719	+0.01(+0.05%)
Sep 14, 2017	22.39	22.39	21.68	21.72	115,846	-0.67(-2.99%)
Sep 13, 2017	22.55	22.80	22.08	22.39	137,090	-0.24(-1.06%)
Sep 12, 2017	22.77	22.96	22.49	22.63	122,999	-0.17(-0.75%)
Sep 11, 2017	22.34	22.84	22.22	22.80	103,157	+0.50(+2.24%)
Sep 08, 2017	21.85	22.32	21.72	22.30	105,338	+0.39(+1.78%)
Sep 07, 2017	21.81	21.99	21.58	21.91	98,535	+0.08(+0.37%)
Sep 06, 2017	21.62	21.84	21.29	21.83	105,447	+0.30(+1.39%)
Sep 05, 2017	21.42	21.74	21.21	21.53	98,781	+0.02(+0.09%)
Sep 01, 2017	21.60	21.67	21.24	21.51	162,833	-0.11(-0.51%)
Aug 31, 2017	21.17	21.81	21.13	21.62	195,812	+0.53(+2.51%)
Aug 30, 2017	21.30	21.62	21.05	21.09	206,780	-0.28(-1.31%)
Aug 29, 2017	20.98	21.47	20.95	21.37	283,487	+0.18(+0.85%)
Aug 28, 2017	20.98	21.24	20.81	21.19	269,637	+0.39(+1.88%)
Aug 25, 2017	20.71	20.99	20.35	20.80	277,231	+0.21(+1.02%)
Aug 24, 2017	19.72	20.62	19.67	20.59	240,215	+0.98(+5.00%)
Aug 23, 2017	19.51	19.86	19.51	19.61	117,985	-0.05(-0.25%)
Aug 22, 2017	19.97	20.01	19.53	19.66	274,841	-0.27(-1.35%)
Aug 21, 2017	19.97	20.08	19.20	19.93	166,983	-0.01(-0.05%)
Aug 18, 2017	20.18	20.22	19.81	19.94	202,717	-0.41(-2.01%)
Aug 17, 2017	20.93	21.29	20.28	20.35	258,015	-0.63(-3.00%)
Aug 16, 2017	21.45	21.68	20.88	20.98	145,072	-0.46(-2.15%)
Aug 15, 2017	21.72	22.14	21.41	21.44	150,565	-0.19(-0.88%)
Aug 14, 2017	21.42	21.80	21.17	21.63	229,184	+0.25(+1.17%)
Aug 11, 2017	21.48	22.21	20.75	21.38	168,022	+0.10(+0.47%)
Aug 10, 2017	22.17	22.21	20.89	21.28	247,440	-1.12(-5.00%)
Aug 09, 2017	23.07	23.43	22.15	22.40	178,930	-0.89(-3.82%)
Aug 08, 2017	23.11	24.05	22.36	23.29	320,085	+1.07(+4.82%)
Aug 07, 2017	22.20	22.43	22.00	22.22	158,346	-0.03(-0.13%)
Aug 04, 2017		22.32	21.60	22.25	94,645	+0.62(+2.87%)
Aug 03, 2017	22.05	22.39	21.31	21.63	145,314	-0.32(-1.46%)
Aug 02, 2017	22.63	22.80	21.94	21.95	118,334	-0.58(-2.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.